Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

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

IT:ENI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202627.1327.4027.0227.1427.14+0.91%8,012,8311.03
Oct 29, 202626.8027.0826.5926.8926.89+0.00%6,748,1760.86
Oct 28, 202626.4126.9026.3226.8926.89+1.64%7,378,7790.94
Oct 27, 202627.1627.2226.2826.4626.46-2.58%8,518,9421.08
Oct 26, 202627.5027.5526.7227.1627.16-1.79%11,615,1671.45
Oct 23, 202626.7627.7626.6427.6527.65+5.82%15,995,0322.03
Oct 22, 202626.5226.6226.1326.1326.13-1.02%8,619,2141.08
Oct 21, 202626.2026.4526.1726.4026.40+1.75%5,329,6800.66
Oct 20, 202626.2826.7025.8225.9525.95-0.73%8,934,3681.11
Oct 19, 202626.2026.3326.0326.1426.14+0.69%6,400,9380.79
Oct 16, 202625.6026.0025.5625.9625.96+0.70%6,528,6360.80
Oct 15, 202625.7825.9025.5325.7825.78+0.16%6,908,5920.85
Oct 14, 202625.6725.8925.6025.7425.74+0.25%6,730,1350.82
Oct 13, 202625.5025.6825.3325.6725.67+1.04%5,077,4980.62
Oct 12, 202625.0625.6025.0525.4125.41+0.77%6,520,7700.79
Oct 09, 202624.5925.2424.5625.2125.21+1.33%6,510,6200.78
Oct 08, 202624.4025.0524.3524.8824.88+2.66%10,744,8481.29
Oct 07, 202624.1024.4724.0624.2424.24+0.41%7,337,5170.88
Oct 06, 202624.3024.6023.9924.1424.14-1.13%7,002,5720.84
Oct 05, 202624.3524.5124.0724.4124.41+0.91%5,930,2330.70
Oct 02, 202624.0224.4223.8424.1924.19+0.67%6,997,5390.82
Oct 01, 202623.8024.1523.5524.0324.03+0.04%6,664,0930.79
Sep 30, 202624.1624.2223.9024.0224.02-1.11%8,031,0270.95
Sep 29, 202624.4724.5724.0124.2924.29-1.18%8,347,0730.99
Sep 28, 202624.3424.7524.3424.5824.58+2.03%9,667,3931.15
Sep 25, 202624.1324.3523.9024.0924.09-1.17%6,757,8240.80
Sep 24, 202624.1224.3924.0324.3824.38+1.39%8,819,3811.05
Sep 23, 202623.2424.0423.2224.0424.04+2.82%7,553,1100.89
Sep 22, 202623.5423.7122.9323.3823.38-0.38%9,538,2191.12
Sep 21, 202623.5023.6323.3023.4723.47-0.89%6,013,4660.70
Sep 18, 202623.8823.9523.6723.9523.68-0.58%13,175,8031.56
Sep 17, 202624.0224.2423.8024.0923.82-0.60%7,398,6420.87
Sep 16, 202624.4024.5024.0724.2423.96-0.80%7,624,5610.88
Sep 15, 202624.0424.4323.9624.4324.15+1.75%9,832,1851.13
Sep 14, 202624.3624.4623.8124.0123.74+0.04%7,752,6460.88
Sep 11, 202624.2024.2123.7524.0023.73-0.23%8,279,1550.93
Sep 10, 202623.9524.3023.8724.0623.78+0.43%7,729,2660.86
Sep 09, 202623.7623.9823.7323.9523.68+1.92%8,728,4160.96
Sep 08, 202623.5023.5823.2223.5023.24+1.25%8,542,0230.94
Sep 07, 202623.2523.4323.2123.2122.95+0.59%6,557,0630.72
Sep 04, 202623.7523.8122.9923.0822.81-3.29%8,907,9140.98
Sep 03, 202623.7023.8923.4723.8623.59+0.21%5,905,8260.65
Sep 02, 202623.9524.0223.5223.8123.54+0.61%7,330,1080.81
Sep 01, 202623.5723.7923.4823.6723.40+1.55%8,680,7620.96
Aug 31, 202623.1023.4223.0723.3123.04+2.26%11,677,7231.30
Aug 28, 202622.9323.0622.6822.7922.53+0.36%5,607,2350.62
Aug 27, 202622.9823.0622.6322.7122.45-1.37%7,314,2370.81
Aug 26, 202623.0523.1222.8223.0322.77-1.03%8,523,7290.90
Aug 25, 202623.5923.7123.0523.2723.00-1.15%8,311,2300.88
Aug 24, 202624.0624.1823.5423.5423.27-2.51%7,332,6670.77