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 Low Price High Price Open Price Close Price Last Traded
-0.046 -0.53% 8.674 8.581 8.74 8.722 8.72 11:35:20
more quote information »

ENI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.5498.798.328.5514,497,1320.1251.46%
1 Month9.089.8328.2518.8920,635,335-0.406-4.47%
3 Months9.579.8327.908.6519,832,937-0.896-9.36%
6 Months14.0014.4186.269.4723,627,191-5.33-38.04%
1 Year14.48214.946.2610.9517,860,028-5.81-40.1%
3 Years13.2216.896.2613.1214,258,759-4.55-34.39%
5 Years15.8816.896.2613.5215,690,176-7.21-45.38%

ENI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 8.674 -0.05 -0.53% 8.722 8.74 8.581 7,685,494
Jul 02 2020 8.72 0.25 2.89% 8.538 8.79 8.522 17,528,807
Jul 01 2020 8.475 -0.02 -0.18% 8.542 8.58 8.33 14,739,055
Jun 30 2020 8.49 -0.14 -1.57% 8.62 8.652 8.433 12,515,106
Jun 29 2020 8.625 0.23 2.72% 8.381 8.638 8.32 13,977,920
Jun 26 2020 8.397 -0.08 -0.99% 8.549 8.714 8.397 13,724,772
Jun 25 2020 8.481 0.01 0.11% 8.41 8.545 8.31 18,317,076
Jun 24 2020 8.472 -0.42 -4.77% 8.854 8.937 8.472 17,258,285
Jun 23 2020 8.896 0.09 1.06% 8.839 8.924 8.662 16,418,683
Jun 22 2020 8.803 -0.07 -0.8% 8.836 8.871 8.719 11,676,680
Jun 19 2020 8.874 0.04 0.44% 8.902 9.082 8.874 31,511,363
Jun 18 2020 8.835 -0.06 -0.69% 8.85 8.93 8.715 20,114,199
Jun 17 2020 8.896 -0.04 -0.44% 8.954 9.075 8.849 15,027,270
Jun 16 2020 8.935 0.36 4.14% 8.80 9.137 8.721 25,511,178
Jun 15 2020 8.58 -0.01 -0.08% 8.315 8.632 8.251 18,320,512
Jun 12 2020 8.587 0.01 0.07% 8.50 8.834 8.366 24,057,724
Jun 11 2020 8.581 -0.65 -7.03% 9.00 9.003 8.581 31,098,208
Jun 10 2020 9.23 -0.15 -1.56% 9.39 9.49 9.132 19,576,489
Jun 09 2020 9.376 -0.29 -2.98% 9.698 9.753 9.26 25,962,747
Jun 08 2020 9.664 0.16 1.66% 9.60 9.832 9.527 26,360,730
Jun 05 2020 9.506 0.54 6.05% 9.08 9.542 9.065 39,009,905
See More Historical Prices »
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:20200705 23:19:34