UK markets closed

Eni S.p.A. (ENI.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
14.33+0.08 (+0.56%)
At close: 05:37PM CET
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202414.2914.3714.2214.3314.337,544,578
29 Feb 202414.2914.3514.2214.2514.2526,352,304
28 Feb 202414.3914.4814.3314.3614.366,710,554
27 Feb 202414.2214.3914.2214.3814.387,014,587
26 Feb 202414.1714.2714.1314.2514.256,848,219
23 Feb 202414.2014.2814.1714.2614.267,415,299
22 Feb 202414.3714.4014.2214.2314.238,854,766
21 Feb 202414.1414.3214.0414.3014.308,595,672
20 Feb 202414.1814.3014.1114.1314.138,475,357
19 Feb 202414.1914.2014.0014.1714.179,446,477
16 Feb 202414.4814.5614.1314.1514.1521,332,877
15 Feb 202414.4714.6014.4014.6014.609,929,652
14 Feb 202414.4814.5914.4414.5014.507,645,046
13 Feb 202414.4814.6314.4114.4714.479,795,346
12 Feb 202414.2914.4814.2214.4414.448,059,672
09 Feb 202414.3714.4114.2814.2914.297,399,275
08 Feb 202414.3814.4714.2514.3714.378,247,408
07 Feb 202414.5414.5914.3714.3714.377,384,127
06 Feb 202414.4414.6314.4214.6014.609,750,065
05 Feb 202414.5414.5814.3114.3714.3712,653,626
02 Feb 202414.7014.7914.5914.5914.5910,476,329
01 Feb 202414.8514.9714.7614.8014.809,346,213
31 Jan 202414.9715.0414.8114.8114.8111,930,812
30 Jan 202414.8714.9414.7614.9214.929,562,560
29 Jan 202414.9015.0414.8614.9214.9211,675,301
26 Jan 202414.7014.7814.6514.7614.768,794,608
25 Jan 202414.4914.6714.4914.5714.576,847,400
24 Jan 202414.3614.4914.3114.4914.497,307,844
23 Jan 202414.4014.4614.2714.3614.366,857,693
22 Jan 202414.4514.4914.2314.3414.3410,754,778
19 Jan 202414.7014.7414.4414.4514.4510,321,935
18 Jan 202414.6814.7914.4614.6114.6114,143,636
17 Jan 202414.8514.8614.5714.6514.6513,188,476
16 Jan 202414.9215.0914.8714.9314.936,178,552
15 Jan 202415.0215.0514.9715.0015.005,045,569
12 Jan 202414.9615.1314.9415.0415.0410,379,238
11 Jan 202414.9515.0014.8114.8114.818,557,879
10 Jan 202414.9315.0314.8614.8814.887,047,631
09 Jan 202415.1115.1714.9214.9214.929,374,172
08 Jan 202415.4115.4415.0815.0815.0817,561,631
05 Jan 202415.4615.5415.4015.5415.548,745,328
04 Jan 202415.5715.6415.5215.5215.5210,082,686
03 Jan 202415.6015.6115.3215.4415.4411,451,542
02 Jan 202415.4815.6615.4515.5615.5612,028,319
29 Dec 202315.3515.4715.3015.3515.356,564,286
28 Dec 202315.4615.4915.3515.3615.366,753,776
27 Dec 202315.3115.4515.2915.4415.447,843,914
22 Dec 202315.2215.3515.2115.2915.297,179,649
21 Dec 202315.1115.2715.0815.2015.207,457,337
20 Dec 202315.0815.2415.0815.2015.209,335,325
19 Dec 202314.9215.0414.9115.0315.037,622,134
18 Dec 202314.8715.0414.8414.9914.998,666,437
15 Dec 202314.9115.0514.7514.8114.8121,410,112
14 Dec 202314.8514.8814.6814.8514.8510,067,998
13 Dec 202314.7814.8114.7114.7514.7511,903,522
12 Dec 202314.9515.0014.8014.8014.8010,476,860
11 Dec 202315.0815.0814.9314.9814.986,343,566
08 Dec 202314.8015.0114.8015.0115.018,888,177
07 Dec 202314.9114.9414.7714.7714.778,907,031
06 Dec 202315.0915.1014.9114.9114.9111,144,046
05 Dec 202314.9715.1114.9515.0915.0910,947,396
04 Dec 202315.1115.1614.9114.9614.9615,815,176
01 Dec 202315.1715.2915.1315.2515.257,633,127
30 Nov 202315.1515.4015.1215.1715.1720,213,714
29 Nov 202315.2015.2515.0415.1115.119,206,192
28 Nov 202315.0315.2015.0015.2015.208,930,050
27 Nov 202315.0515.1914.9615.0315.037,573,557
24 Nov 202314.9015.1114.9015.0715.076,739,694
23 Nov 202314.8114.9714.7814.9414.946,501,865
22 Nov 202314.9715.0014.5914.7214.7210,782,526
21 Nov 202314.9114.9814.8214.9314.936,891,994
20 Nov 202314.9015.0414.9015.0115.016,830,469
20 Nov 20230.23 Dividend
17 Nov 202314.9015.0614.9015.0114.789,017,776
16 Nov 202315.1615.2014.8214.8614.6313,055,589
15 Nov 202315.2415.3015.1615.1914.967,237,621
14 Nov 202315.3015.3315.1815.2515.0210,119,207
13 Nov 202315.0415.2514.9915.2315.008,588,535
10 Nov 202314.9715.1614.8415.0014.7710,387,286
09 Nov 202314.8415.0014.7214.9414.718,704,451
08 Nov 202314.9515.0514.8014.8314.6011,871,574
07 Nov 202315.3015.3015.0115.0114.7811,470,956
06 Nov 202315.3615.4715.3315.4015.177,918,926
03 Nov 202315.8015.8015.2415.3715.1314,710,419
02 Nov 202315.6015.7115.4215.7015.4611,371,189
01 Nov 202315.3915.6215.2915.4815.248,701,249
31 Oct 202315.3715.4515.2115.4315.1911,351,272
30 Oct 202315.5915.7715.3315.3615.1311,434,408
27 Oct 202315.6315.8315.4715.5115.2711,998,890
26 Oct 202315.4215.5015.3315.4815.249,745,444
25 Oct 202315.3715.4915.3415.4215.186,344,146
24 Oct 202315.3815.6115.3315.4115.178,103,990
23 Oct 202315.3415.5115.2915.4415.2015,791,496
20 Oct 202315.4615.6215.3215.4015.1610,831,773
19 Oct 202315.5815.6215.3415.4515.228,811,405
18 Oct 202315.6515.7515.5715.6415.4012,244,167
17 Oct 202315.4315.6115.4115.5315.298,738,187
16 Oct 202315.5915.6715.4315.4815.2413,362,029
13 Oct 202315.3815.5815.2915.5015.2623,298,504
12 Oct 202315.1615.4215.1415.3015.0613,452,662
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...