TipRanks
Go Ultimate55% OFF

ENI S.p.A. (ENI) Historical Prices

DE:ENI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202627.2127.3927.0327.1327.13+0.89%7,8490.82
Oct 29, 202626.8327.0726.7426.8926.89+0.02%6,2940.66
Oct 28, 202626.5926.8926.3126.8826.88+1.63%9,8341.02
Oct 27, 202627.1927.1926.3226.4526.45-2.54%14,5441.50
Oct 26, 202627.3527.4726.7327.1427.14-1.83%18,7831.95
Oct 23, 202626.7927.7526.7927.6527.65+5.82%16,7011.78
Oct 22, 202626.5626.5826.0026.1326.13-1.12%6,6150.69
Oct 21, 202626.3426.4326.2226.4226.42+1.85%7,5280.79
Oct 20, 202626.3226.6925.7825.9425.94-0.75%5,5800.58
Oct 19, 202626.1926.3126.0626.1426.14+0.75%4,1660.43
Oct 16, 202625.6725.9925.6325.9425.94+0.64%11,8101.22
Oct 15, 202625.7825.8225.5525.7825.78+0.17%6,3540.65
Oct 14, 202625.7225.8625.6025.7325.73+0.23%8,7300.90
Oct 13, 202625.4625.6725.3425.6725.67+1.08%2,8160.28
Oct 12, 202625.1125.5825.1025.4025.40+0.79%7,9650.81
Oct 09, 202624.7125.2324.6725.2025.20+1.00%16,3221.66
Oct 08, 202624.5525.0424.5524.9524.95+3.01%7,2270.73
Oct 07, 202624.1724.4224.0724.2224.22+0.39%3,2000.32
Oct 06, 202624.3924.6024.0224.1224.12-1.15%6,7190.67
Oct 05, 202624.4224.4624.1024.4024.40+1.69%3,5110.35
Oct 02, 202624.1324.4023.8724.0024.00-0.10%6,4830.65
Oct 01, 202623.6924.1323.6024.0224.02-0.15%14,9591.51
Sep 30, 202624.1224.1523.8924.0624.06-0.74%4,3590.44
Sep 29, 202624.5424.5424.0424.2424.24-0.06%2,4300.24
Sep 28, 202624.3824.7324.2524.2524.25+0.60%10,2361.02
Sep 25, 202624.1224.3623.9524.1124.11-1.21%3,1970.32
Sep 24, 202624.1524.4024.0724.4024.40+1.46%17,2071.49
Sep 23, 202623.3524.0523.3524.0524.05+2.82%6,3260.55
Sep 22, 202623.6223.6222.9223.3923.39-1.39%28,4122.52
Sep 21, 202623.4723.7223.1323.7223.72+1.85%6,0560.54
Sep 18, 202623.8524.0123.5623.5623.29-1.85%7,8450.70
Sep 17, 202624.0624.2123.8024.0123.73-0.93%11,0990.98
Sep 16, 202624.3924.4824.0824.2323.95-0.84%10,5740.93
Sep 15, 202624.0524.4424.0024.4424.15+1.71%10,6780.92
Sep 14, 202624.3824.3823.8824.0323.75+0.08%30,8732.73
Sep 11, 202624.0424.0423.8024.0123.73-0.19%5,5680.49
Sep 10, 202624.0124.3023.9224.0523.77+0.40%5,9440.51
Sep 09, 202623.8924.0023.7923.9623.68+1.92%30,0532.51
Sep 08, 202623.4423.5523.2523.5123.24+1.29%9,1120.76
Sep 07, 202623.3823.4223.2123.2122.94+0.52%9,8380.83
Sep 04, 202623.6823.7323.0323.0922.82-3.25%8,0350.67
Sep 03, 202623.6223.8723.5123.8623.59+0.17%10,5490.88
Sep 02, 202623.9423.9723.5423.8223.55+0.68%8,5460.71
Sep 01, 202623.5923.7123.5223.6623.39+1.50%2,6910.22
Aug 31, 202623.2523.4023.1223.3123.04+2.35%5,7640.48
Aug 28, 202623.0623.0622.7022.7822.51+0.24%7,0750.58
Aug 27, 202622.8123.0522.6422.7222.46-1.37%7,2880.55
Aug 26, 202622.8923.0822.8423.0422.77-1.03%5,1420.38
Aug 25, 202623.6023.6023.0723.2823.01-1.15%8,6320.64
Aug 24, 202624.1224.1223.5523.5523.28-2.46%13,5020.99