TipRanks
Go Ultimate55% OFF

ENI S.p.A. (0N9S) Historical Prices

GB:0N9S historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202626.8327.4227.0127.1427.14+0.99%712,2540.34
Oct 29, 202626.7427.0926.6026.8726.87-0.07%432,8490.21
Oct 28, 202626.4726.8926.3226.8926.89+1.71%1,571,5380.75
Oct 27, 202627.2027.4926.2726.4426.44-2.64%1,917,4250.91
Oct 26, 202627.5227.5426.7127.1627.16-1.79%1,060,4460.50
Oct 23, 202626.2627.7626.4227.6527.65+5.82%1,964,9700.94
Oct 22, 202626.4026.6326.1326.1326.13-1.02%961,0380.46
Oct 21, 202626.2326.4626.1726.4026.40+1.75%503,6340.24
Oct 20, 202626.2426.7125.8325.9525.95-0.04%725,3800.35
Oct 19, 202626.2526.3225.9625.9625.96+0.13%2,367,5641.14
Oct 16, 202625.7526.0025.0525.9225.92+1.06%844,9900.41
Oct 15, 202625.8425.9025.5125.6525.65-0.33%4,752,2212.37
Oct 14, 202625.6625.8825.5925.7425.74+0.25%300,8220.15
Oct 13, 202625.4525.6925.3025.6725.67+1.04%579,0300.29
Oct 12, 202625.0825.6025.0325.4125.41+0.77%1,980,2571.00
Oct 09, 202624.6325.2524.5725.2125.21+1.22%535,6010.27
Oct 08, 202624.2725.0524.2424.9124.91+2.76%881,6940.44
Oct 07, 202624.1024.4824.0624.2424.24+0.35%451,9800.23
Oct 06, 202624.2724.6023.9924.1524.15-1.07%562,6830.28
Oct 05, 202624.2824.5024.0824.4124.41+0.91%1,362,5990.69
Oct 02, 202624.0224.4223.8424.1924.19+0.67%685,4660.35
Oct 01, 202623.7924.1523.5524.0324.03-0.17%759,7970.38
Sep 30, 202624.2924.2523.9024.0724.07-0.91%790,1180.40
Sep 29, 202624.4224.5824.0224.2924.29-1.18%975,5310.50
Sep 28, 202624.3924.7424.3424.5824.58+1.91%675,3460.34
Sep 25, 202624.1224.3423.9124.1224.12-0.33%10,491,1255.79
Sep 24, 202623.8124.4124.0324.2024.20+0.81%9,078,0495.43
Sep 23, 202623.2724.0223.2424.0124.01+2.65%11,961,5997.96
Sep 22, 202623.5623.6922.9523.3923.39-0.28%1,561,9021.04
Sep 21, 202623.7723.6523.2923.4523.45-0.97%1,825,4541.20
Sep 18, 202623.9523.9723.6723.9523.68-0.58%824,1140.54
Sep 17, 202623.9724.2523.8024.0923.82-0.60%645,4820.43
Sep 16, 202624.3824.5024.0724.2423.96-0.80%1,282,6680.83
Sep 15, 202623.9724.4323.9624.4324.15+1.75%8,991,1306.33
Sep 14, 202623.9724.4623.8324.0123.74+0.88%2,881,4152.03
Sep 11, 202624.1924.2123.7723.8023.53-1.06%16,709,94913.78
Sep 10, 202623.9024.4423.8724.0623.78+0.43%13,413,41212.99
Sep 09, 202623.5023.9723.7123.9523.68+1.92%4,272,9584.35
Sep 08, 202623.4923.5723.2123.5023.24+1.25%1,439,4611.49
Sep 07, 202623.2323.4523.2123.2122.95+0.59%329,8720.34
Sep 04, 202623.7623.8623.0023.0822.81-3.29%912,5450.94
Sep 03, 202623.7023.8923.4323.8623.59+0.25%719,3550.75
Sep 02, 202623.6524.0023.5223.8023.53+0.63%584,4110.61
Sep 01, 202623.3723.7823.4823.6523.38+1.48%1,255,8021.30
Aug 31, 202623.0823.4123.0723.3123.04+2.26%1,326,6841.39
Aug 28, 202622.7523.0722.6922.7922.53+0.36%1,289,5701.36
Aug 27, 202622.9923.0422.6222.7122.45-1.37%251,6590.26
Aug 26, 202623.2023.1122.8123.0322.77-1.03%356,6640.37
Aug 25, 202623.6723.6923.0623.2723.00-1.15%721,8380.75
Aug 24, 202624.1724.1723.5423.5423.27-2.51%2,025,1342.16