Canada markets closed

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
14.71-0.12 (-0.78%)
At close: 05:37PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.8514.8514.6614.7114.718,546,828
May 02, 202415.0215.0214.7514.8214.8216,392,685
Apr 30, 202415.3415.4415.1215.1415.148,355,224
Apr 29, 202415.3315.3815.2315.2715.276,375,367
Apr 26, 202415.3815.4015.2015.2615.268,427,046
Apr 25, 202415.3015.4415.1715.2515.257,959,773
Apr 24, 202415.6815.7615.1815.2415.2412,647,880
Apr 23, 202415.3815.5215.2915.5215.527,356,059
Apr 22, 202415.3515.4215.1915.3415.346,841,001
Apr 19, 202414.9215.2714.9015.2615.2612,106,992
Apr 18, 202415.2715.3115.0915.2315.237,790,937
Apr 17, 202415.1815.3615.1715.3315.338,390,257
Apr 16, 202415.4815.4815.1615.2015.2010,671,359
Apr 15, 202415.6715.6915.5015.5315.539,005,648
Apr 12, 202415.4615.8215.4415.7315.7314,869,533
Apr 11, 202415.5115.6915.2915.3215.3212,296,011
Apr 10, 202415.5415.5915.3115.3815.387,951,758
Apr 09, 202415.4415.6515.4015.4515.458,930,425
Apr 08, 202415.5115.5615.3615.5115.517,815,520
Apr 05, 202415.4915.6715.4715.5115.5114,734,362
Apr 04, 202415.2015.4015.1615.3515.3511,596,950
Apr 03, 202415.0815.1914.9715.1815.189,856,556
Apr 02, 202414.7815.1614.7815.0315.0319,165,902
Mar 28, 202414.6314.7214.5614.6514.657,158,424
Mar 27, 202414.5014.6314.4614.5714.577,428,372
Mar 26, 202414.5314.5814.4614.5514.556,333,295
Mar 25, 202414.3514.5614.3514.5514.557,942,695
Mar 22, 202414.3014.4014.2214.3514.356,988,219
Mar 21, 202414.4214.4714.3214.3614.366,262,869
Mar 20, 202414.4114.4514.2514.3314.338,840,255
Mar 19, 202414.2014.6214.1914.5614.5612,142,464
Mar 18, 202414.3814.3814.1414.2214.229,670,707
Mar 18, 20240.24 Dividend
Mar 15, 202414.5114.7314.4914.5114.2731,403,889
Mar 14, 202415.0015.2114.5214.5214.2830,123,295
Mar 13, 202414.7115.0014.6814.9814.7313,023,422
Mar 12, 202414.6514.7514.5814.6914.458,466,792
Mar 11, 202414.7014.7314.5314.5614.327,878,861
Mar 08, 202414.7114.8014.6814.7014.467,382,928
Mar 07, 202414.5614.6714.5514.6314.396,667,534
Mar 06, 202414.5314.7114.5214.6314.399,322,392
Mar 05, 202414.3014.5114.2714.5114.278,694,866
Mar 04, 202414.3014.4514.2914.3914.157,963,998
Mar 01, 202414.2914.3714.2214.3314.097,544,578
Feb 29, 202414.2914.3514.2214.2514.0126,352,304
Feb 28, 202414.3914.4814.3314.3614.126,710,554
Feb 27, 202414.2214.3914.2214.3814.147,014,587
Feb 26, 202414.1714.2714.1314.2514.026,848,219
Feb 23, 202414.2014.2814.1714.2614.027,415,299
Feb 22, 202414.3714.4014.2214.2313.998,854,766
Feb 21, 202414.1414.3214.0414.3014.078,595,672
Feb 20, 202414.1814.3014.1114.1313.908,475,357
Feb 19, 202414.1914.2014.0014.1713.949,446,477
Feb 16, 202414.4814.5614.1314.1513.9221,332,877
Feb 15, 202414.4714.6014.4014.6014.369,929,652
Feb 14, 202414.4814.5914.4414.5014.267,645,046
Feb 13, 202414.4814.6314.4114.4714.239,795,346
Feb 12, 202414.2914.4814.2214.4414.208,059,672
Feb 09, 202414.3714.4114.2814.2914.067,399,275
Feb 08, 202414.3814.4714.2514.3714.138,247,408
Feb 07, 202414.5414.5914.3714.3714.137,384,127
Feb 06, 202414.4414.6314.4214.6014.369,750,065
Feb 05, 202414.5414.5814.3114.3714.1412,653,626
Feb 02, 202414.7014.7914.5914.5914.3410,476,329
Feb 01, 202414.8514.9714.7614.8014.559,346,213
Jan 31, 202414.9715.0414.8114.8114.5711,930,812
Jan 30, 202414.8714.9414.7614.9214.689,562,560
Jan 29, 202414.9015.0414.8614.9214.6711,675,301
Jan 26, 202414.7014.7814.6514.7614.518,794,608
Jan 25, 202414.4914.6714.4914.5714.336,847,400
Jan 24, 202414.3614.4914.3114.4914.257,307,844
Jan 23, 202414.4014.4614.2714.3614.126,857,693
Jan 22, 202414.4514.4914.2314.3414.1010,754,778
Jan 19, 202414.7014.7414.4414.4514.2110,321,935
Jan 18, 202414.6814.7914.4614.6114.3714,143,636
Jan 17, 202414.8514.8614.5714.6514.4113,188,476
Jan 16, 202414.9215.0914.8714.9314.686,178,552
Jan 15, 202415.0215.0514.9715.0014.755,045,569
Jan 12, 202414.9615.1314.9415.0414.7910,379,238
Jan 11, 202414.9515.0014.8114.8114.578,557,879
Jan 10, 202414.9315.0314.8614.8814.647,047,631
Jan 09, 202415.1115.1714.9214.9214.689,374,172
Jan 08, 202415.4115.4415.0815.0814.8317,561,631
Jan 05, 202415.4615.5415.4015.5415.288,745,328
Jan 04, 202415.5715.6415.5215.5215.2610,082,686
Jan 03, 202415.6015.6115.3215.4415.1811,451,542
Jan 02, 202415.4815.6615.4515.5615.3012,028,319
Dec 29, 202315.3515.4715.3015.3515.096,564,286
Dec 28, 202315.4615.4915.3515.3615.106,753,776
Dec 27, 202315.3115.4515.2915.4415.187,843,914
Dec 22, 202315.2215.3515.2115.2915.047,179,649
Dec 21, 202315.1115.2715.0815.2014.957,457,337
Dec 20, 202315.0815.2415.0815.2014.959,335,325
Dec 19, 202314.9215.0414.9115.0314.787,622,134
Dec 18, 202314.8715.0414.8414.9914.748,666,437
Dec 15, 202314.9115.0514.7514.8114.5721,410,112
Dec 14, 202314.8514.8814.6814.8514.6010,067,998
Dec 13, 202314.7814.8114.7114.7514.5111,903,522
Dec 12, 202314.9515.0014.8014.8014.5610,476,860
Dec 11, 202315.0815.0814.9314.9814.746,343,566
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...