ENI

Eni Historical Data

Company Name Stock Ticker Symbol Market Type
Eni Spa ENI Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 11.724 20:00:00
Open Price Low Price High Price Close Price Prev Close
11.724
more quote information »

ENI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.85411.75610.5811.2715,815,4830.878.02%
1 Month11.63812.0810.42411.2914,625,7910.0860.74%
3 Months11.0212.64810.42411.5113,371,3390.7046.39%
6 Months13.42414.59810.42412.2913,302,660-1.70-12.66%
1 Year11.84814.85210.42412.5815,375,298-0.124-1.05%
3 Years13.50414.8525.72610.4617,229,348-1.78-13.18%
5 Years14.0016.895.72611.8515,337,540-2.28-16.26%

ENI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 11.724 0.18 1.59% 11.514 11.756 11.364 16,870,222
Oct 04 2022 11.54 0.30 2.65% 11.40 11.596 11.36 16,830,922
Oct 03 2022 11.242 0.33 3.04% 10.90 11.34 10.898 16,567,977
Sep 30 2022 10.91 0.11 1.0% 10.872 11.082 10.84 15,794,278
Sep 29 2022 10.802 0.02 0.15% 10.854 10.894 10.58 13,014,018
Sep 28 2022 10.786 0.03 0.32% 10.676 10.894 10.424 15,993,225
Sep 27 2022 10.752 0.02 0.17% 10.76 10.946 10.546 16,118,712
Sep 26 2022 10.734 -0.07 -0.63% 10.63 10.906 10.50 15,665,013
Sep 23 2022 10.802 -0.53 -4.69% 11.306 11.306 10.704 19,560,920
Sep 22 2022 11.334 -0.01 -0.05% 11.202 11.45 11.162 10,548,920
Sep 21 2022 11.34 0.20 1.8% 11.176 11.54 11.156 13,084,360
Sep 20 2022 11.14 -0.08 -0.75% 11.29 11.37 11.104 9,853,051
Sep 19 2022 11.224 -0.22 -1.92% 11.25 11.33 11.044 9,760,557
Sep 16 2022 11.444 -0.10 -0.83% 11.46 11.544 11.332 20,036,691
Sep 15 2022 11.54 -0.27 -2.29% 11.846 11.868 11.504 20,504,166
Sep 14 2022 11.81 -0.03 -0.22% 11.75 11.96 11.676 12,505,551
Sep 13 2022 11.836 -0.11 -0.9% 11.996 12.032 11.728 10,071,804
Sep 12 2022 11.944 0.26 2.24% 11.728 12.08 11.702 12,278,934
Sep 09 2022 11.682 0.10 0.86% 11.622 11.818 11.586 10,706,661
Sep 08 2022 11.582 -0.04 -0.31% 11.638 11.756 11.41 16,749,834
Sep 07 2022 11.618 -0.33 -2.79% 11.79 11.97 11.54 17,903,241
Sep 06 2022 11.952 -0.34 -2.75% 12.258 12.282 11.786 17,528,169
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.

Log in to ADVFN
Register Now

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

P: V: D:20221006 06:29:29