ENI

Eni Historical Data

ENI Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 10.364 -0.12 -1.18% 10.49 10.52 10.328 16,033,186
Apr 14 2021 10.488 0.26 2.56% 10.25 10.532 10.184 20,597,362
Apr 13 2021 10.226 0.06 0.63% 10.20 10.284 10.134 12,115,293
Apr 12 2021 10.162 -0.04 -0.37% 10.222 10.248 10.118 11,627,185
Apr 09 2021 10.20 -0.06 -0.58% 10.234 10.318 10.164 11,528,097
Apr 08 2021 10.26 -0.20 -1.87% 10.48 10.488 10.17 18,608,692
Apr 07 2021 10.456 -0.02 -0.17% 10.498 10.582 10.414 12,034,489
Apr 06 2021 10.474 -0.10 -0.91% 10.57 10.618 10.414 19,947,182
Apr 05 2021 10.57 0.00 +0.00% 10.544 10.616 10.494 0.00
Apr 02 2021 10.57 0.00 +0.00% 10.544 10.616 10.494 0.00
Apr 01 2021 10.57 0.08 0.72% 10.544 10.616 10.494 15,858,721
Mar 31 2021 10.494 0.08 0.79% 10.52 10.66 10.456 20,028,228
Mar 30 2021 10.412 0.06 0.62% 10.38 10.468 10.36 17,034,047
Mar 29 2021 10.348 0.12 1.13% 10.172 10.354 10.14 16,426,043
Mar 26 2021 10.232 0.12 1.19% 10.20 10.304 10.176 17,006,015
Mar 25 2021 10.112 -0.13 -1.31% 10.22 10.23 9.975 16,061,154
Mar 24 2021 10.246 0.27 2.67% 9.95 10.27 9.905 20,131,423
Mar 23 2021 9.98 -0.17 -1.64% 10.07 10.09 9.954 23,219,229
Mar 22 2021 10.146 -0.03 -0.28% 10.164 10.174 10.028 12,120,985
Mar 19 2021 10.174 -0.16 -1.59% 10.022 10.27 10.02 41,412,411
Mar 18 2021 10.338 0.04 0.37% 10.40 10.442 10.26 23,639,662
Mar 17 2021 10.30 0.06 0.59% 10.194 10.33 10.16 15,995,979
Mar 16 2021 10.24 -0.09 -0.91% 10.336 10.362 10.12 18,914,277
Mar 15 2021 10.334 -0.08 -0.81% 10.47 10.53 10.274 14,627,711
Mar 12 2021 10.418 0.12 1.15% 10.286 10.428 10.252 14,003,368
Mar 11 2021 10.30 0.08 0.78% 10.282 10.36 10.198 18,496,170
Mar 10 2021 10.22 0.08 0.79% 10.102 10.286 10.07 15,957,205
Mar 09 2021 10.14 -0.04 -0.39% 10.182 10.346 10.064 21,754,319
Mar 08 2021 10.18 0.12 1.17% 10.238 10.28 10.09 27,994,286
Mar 05 2021 10.062 0.19 1.88% 9.92 10.20 9.883 35,852,840
Mar 04 2021 9.876 0.22 2.24% 9.64 9.957 9.566 29,695,726
Mar 03 2021 9.66 0.17 1.77% 9.554 9.66 9.548 21,608,679
Mar 02 2021 9.492 -0.07 -0.72% 9.426 9.512 9.365 18,905,073
Mar 01 2021 9.561 0.08 0.83% 9.62 9.668 9.508 17,239,995
Feb 26 2021 9.482 -0.20 -2.05% 9.50 9.584 9.368 26,653,244
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
Jan 25 2021 8.353 -0.19 -2.21% 8.60 8.62 8.305 16,264,214
Jan 22 2021 8.542 -0.13 -1.45% 8.572 8.585 8.402 19,268,162
Jan 21 2021 8.668 -0.23 -2.62% 8.93 8.94 8.668 15,359,794
Jan 20 2021 8.901 0.07 0.84% 8.84 8.908 8.81 11,788,460
Jan 19 2021 8.827 -0.03 -0.33% 8.854 8.92 8.789 9,527,202
Jan 18 2021 8.856 0.03 0.28% 8.729 8.889 8.69 8,639,442
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:20210416 08:05:59