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
Eni ENI Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.252 2.31% 11.184 05:08:15
Open Price Low Price High Price Close Price Prev Close
11.00 10.992 11.186 10.932
more quote information »

ENI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.5511.18810.3310.7119,555,5360.6346.01%
1 Month10.44811.19810.3310.7319,170,0930.7367.04%
3 Months10.43811.1989.33110.3315,870,4100.7467.15%
6 Months10.17211.1989.33110.3315,360,6331.019.95%
1 Year6.7611.1985.7269.2317,746,1484.4265.44%
3 Years16.6116.6685.72610.7816,057,216-5.43-32.67%
5 Years12.4916.895.72612.1215,239,454-1.31-10.46%

ENI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 10.932 0.03 0.28% 10.92 10.978 10.86 12,360,685
Sep 23 2021 10.902 0.02 0.15% 10.98 10.998 10.832 16,014,473
Sep 22 2021 10.886 0.28 2.64% 10.738 10.928 10.70 22,793,858
Sep 21 2021 10.606 0.19 1.84% 10.458 10.708 10.452 19,990,749
Sep 20 2021 10.414 -0.53 -4.83% 10.55 10.584 10.33 26,617,917
Sep 17 2021 10.942 -0.08 -0.74% 11.11 11.164 10.924 36,134,962
Sep 16 2021 11.024 0.03 0.31% 11.032 11.198 11.004 31,039,955
Sep 15 2021 10.99 0.09 0.79% 10.94 11.068 10.926 20,844,839
Sep 14 2021 10.904 0.10 0.91% 10.824 11.008 10.824 22,143,722
Sep 13 2021 10.806 0.26 2.48% 10.608 10.848 10.602 28,200,300
Sep 10 2021 10.544 -0.04 -0.4% 10.62 10.652 10.532 12,700,264
Sep 09 2021 10.586 0.00 -0.04% 10.58 10.654 10.526 14,001,362
Sep 08 2021 10.59 0.01 0.08% 10.57 10.694 10.462 19,087,511
Sep 07 2021 10.582 0.00 -0.04% 10.602 10.664 10.55 11,727,225
Sep 06 2021 10.586 0.06 0.53% 10.572 10.678 10.54 10,952,359
Sep 03 2021 10.53 -0.10 -0.96% 10.63 10.66 10.512 14,830,877
Sep 02 2021 10.632 0.14 1.3% 10.536 10.68 10.502 17,068,922
Sep 01 2021 10.496 0.04 0.4% 10.492 10.616 10.48 19,566,608
Aug 31 2021 10.454 0.02 0.21% 10.45 10.472 10.38 18,684,806
Aug 30 2021 10.432 0.00 0.04% 10.448 10.492 10.41 8,640,464
Aug 27 2021 10.428 0.12 1.18% 10.338 10.45 10.318 14,319,205
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:20210927 09:23:25