UK markets closed

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

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
14.81-0.14 (-0.94%)
At close: 09:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202414.8114.8114.8114.8114.81-
02 May 202414.9514.9514.9514.9514.95-
30 Apr 202415.2915.2915.2915.2915.29-
29 Apr 202415.4315.4315.4315.4315.4366
26 Apr 202415.3415.3415.3415.3415.34-
25 Apr 202415.3415.3415.3415.3415.34-
24 Apr 202415.5515.5515.5515.5515.55-
23 Apr 202415.3815.3815.3815.3815.38-
22 Apr 202415.3115.3115.3115.3115.31-
19 Apr 202415.1015.1015.1015.1015.10-
18 Apr 202415.2615.2615.2615.2615.26-
17 Apr 202415.2515.2515.2515.2515.25650
16 Apr 202415.4415.4415.4415.4415.44-
15 Apr 202415.6715.6715.6715.6715.67-
12 Apr 202415.4815.4815.4815.4815.48-
11 Apr 202415.5515.5515.5515.5515.55-
10 Apr 202415.5515.5515.5515.5515.55-
09 Apr 202415.5215.5215.5215.5215.52100
08 Apr 202415.4815.4815.4815.4815.48-
05 Apr 202415.6615.6615.6615.6615.66-
04 Apr 202415.2315.2315.2315.2315.23-
03 Apr 202415.0615.0615.0615.0615.06-
02 Apr 202414.9014.9014.9014.9014.9010
28 Mar 202414.6714.6714.6714.6714.67-
27 Mar 202414.4314.4314.4314.4314.43-
26 Mar 202414.6214.6214.6214.6214.62-
25 Mar 202414.4014.4014.4014.4014.40-
22 Mar 202414.2514.2514.2514.2514.25-
21 Mar 202414.4114.4114.4114.4114.41-
20 Mar 202414.4014.4014.4014.4014.40-
19 Mar 202414.2714.2714.2714.2714.27-
18 Mar 202414.4914.4914.4914.4914.49-
18 Mar 20240.24 Dividend
15 Mar 202414.7214.7214.7214.7214.48-
14 Mar 202415.0415.0415.0415.0414.79-
13 Mar 202414.6714.6714.6714.6714.43-
12 Mar 202414.6714.6714.6714.6714.43-
11 Mar 202414.6914.6914.6914.6914.45-
08 Mar 202414.7814.7814.7814.7814.54-
07 Mar 202414.6214.6214.6214.6214.38-
06 Mar 202414.6014.6014.6014.6014.36-
05 Mar 202414.3414.3414.3314.3314.10647
04 Mar 202414.4614.4614.4614.4614.22-
01 Mar 202414.2414.2414.2414.2414.00-
29 Feb 202414.4314.4314.4314.4314.20-
28 Feb 202414.3714.3714.3714.3714.14-
27 Feb 202414.2814.2814.2814.2814.05-
26 Feb 202414.1714.1714.1714.1713.94-
23 Feb 202414.1614.1614.1614.1613.93-
22 Feb 202414.4014.4014.4014.4014.16-
21 Feb 202414.1714.1714.1714.1713.94-
20 Feb 202414.2014.2014.2014.2013.97-
19 Feb 202414.1314.1314.1314.1313.90-
16 Feb 202414.3914.3914.3914.3914.16-
15 Feb 202414.4714.4714.4714.4714.23-
14 Feb 202414.4914.4914.4914.4914.25-
13 Feb 202414.4414.4414.4414.4414.20-
12 Feb 202414.2514.2514.2514.2514.01-
09 Feb 202414.3814.3814.3814.3814.14-
08 Feb 202414.4214.4214.4214.4214.19-
07 Feb 202414.5914.5914.5914.5914.35-
06 Feb 202414.5914.5914.5914.5914.35-
05 Feb 202414.6514.6514.6514.6514.41-
02 Feb 202414.6514.6514.6514.6514.41-
01 Feb 202414.8814.8814.8814.8814.63-
31 Jan 202414.9614.9614.9614.9614.71-
30 Jan 202414.9214.9214.9214.9214.68-
29 Jan 202414.9814.9814.9814.9814.74-
26 Jan 202414.8314.8314.8314.8314.59-
25 Jan 202414.4214.4214.4214.4214.19-
24 Jan 202414.3814.3814.3814.3814.15-
23 Jan 202414.4114.4114.4114.4114.18310
22 Jan 202414.3814.3814.3814.3814.15-
19 Jan 202414.7014.7014.7014.7014.46-
18 Jan 202414.7314.7314.7314.7314.49-
17 Jan 202414.8414.8414.8414.8414.60-
16 Jan 202414.8814.8814.8814.8814.64-
15 Jan 202414.9714.9714.9714.9714.72-
12 Jan 202414.9714.9714.9714.9714.72-
11 Jan 202414.9714.9714.9714.9714.73-
10 Jan 202414.9914.9914.9914.9914.75-
09 Jan 202415.1615.1615.1615.1614.91-
08 Jan 202415.4115.4115.4115.4115.16-
05 Jan 202415.4215.4215.4215.4215.16-
04 Jan 202415.6115.6115.6115.6115.35-
03 Jan 202415.5315.5315.5315.5315.28-
02 Jan 202415.5515.5515.5515.5515.30-
29 Dec 202315.3615.3615.3615.3615.11-
28 Dec 202315.4615.4615.4615.4615.21-
27 Dec 202315.3715.3715.3715.3715.12-
22 Dec 202315.2815.2815.2815.2815.03-
21 Dec 202315.2115.2115.2115.2114.96-
20 Dec 202315.1515.1515.1515.1514.90-
19 Dec 202314.9314.9314.9314.9314.69-
18 Dec 202314.8614.8614.8614.8614.61-
15 Dec 202314.9914.9914.9914.9914.75-
14 Dec 202314.9014.9014.7314.7314.49150
13 Dec 202314.7414.7414.7414.7414.50-
12 Dec 202314.9614.9614.9614.9614.71-
11 Dec 202315.0415.0414.9614.9614.72150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...