ENI

Eni Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Eni ENI Italy Ordinary Share IT0003132476
  Price Change Change Percent Stock Price Last Traded
-0.287 -2.96% 9.393 10:08:28
Open Price Low Price High Price Close Price Prev Close
9.50 9.386 9.584 9.68
more quote information »

ENI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.0519.7878.899.4326,158,1320.3423.78%
1 Month8.4149.7878.1558.9522,025,3620.97911.64%
3 Months8.559.7878.0588.8318,618,6480.8439.86%
6 Months8.0559.7875.7267.9418,821,3261.3416.61%
1 Year11.92812.115.7268.2621,249,121-2.54-21.25%
3 Years13.8116.895.72611.6415,362,572-4.42-31.98%
5 Years12.4016.895.72612.5415,344,972-3.01-24.25%

ENI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 9.68 0.10 1.08% 9.632 9.787 9.612 25,991,256
Feb 24 2021 9.577 0.15 1.62% 9.447 9.588 9.385 19,819,754
Feb 23 2021 9.424 0.07 0.73% 9.463 9.559 9.274 26,279,815
Feb 22 2021 9.356 0.16 1.72% 9.245 9.40 9.164 30,794,040
Feb 19 2021 9.198 0.10 1.11% 9.051 9.38 8.89 27,905,794
Feb 18 2021 9.097 -0.07 -0.72% 9.229 9.315 9.044 21,834,325
Feb 17 2021 9.163 0.08 0.93% 9.075 9.229 9.069 23,544,181
Feb 16 2021 9.079 -0.04 -0.48% 9.15 9.229 9.073 19,045,368
Feb 15 2021 9.123 0.24 2.75% 8.99 9.164 8.968 26,055,946
Feb 12 2021 8.879 0.10 1.16% 8.75 8.879 8.63 13,454,133
Feb 11 2021 8.777 -0.07 -0.76% 8.86 8.87 8.702 13,530,414
Feb 10 2021 8.844 0.07 0.79% 8.806 8.858 8.705 17,406,388
Feb 09 2021 8.775 0.09 1.08% 8.79 8.90 8.71 23,026,374
Feb 08 2021 8.681 0.07 0.81% 8.68 8.736 8.574 26,597,496
Feb 05 2021 8.611 0.04 0.48% 8.627 8.725 8.486 24,353,360
Feb 04 2021 8.57 0.08 0.95% 8.513 8.64 8.479 20,892,231
Feb 03 2021 8.489 0.18 2.14% 8.51 8.517 8.329 25,675,611
Feb 02 2021 8.311 0.11 1.35% 8.27 8.362 8.23 18,082,114
Feb 01 2021 8.20 -0.15 -1.82% 8.409 8.409 8.155 20,238,144
Jan 29 2021 8.352 -0.20 -2.29% 8.414 8.494 8.352 15,980,494
Jan 28 2021 8.548 0.00 0.01% 8.458 8.589 8.336 15,895,158
Jan 27 2021 8.547 0.02 0.22% 8.454 8.594 8.384 15,638,723
Jan 26 2021 8.528 0.18 2.1% 8.302 8.596 8.225 16,653,629
See More Historical Prices ยป
Your Recent History
BIT
ENI
Eni
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210226 15:23:31