Australia markets open in 37 minutes

Eni SpA (ENI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
15.13-0.16 (-1.06%)
At close: 09:52PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202415.2615.4015.1215.1315.13484
29 Apr 202415.2615.3715.2615.2915.29100
26 Apr 202415.3715.3815.2315.2715.2750
25 Apr 202415.2415.3815.2215.2515.25-
24 Apr 202415.5015.5015.1815.2915.29-
23 Apr 202415.3915.5215.3215.5215.52-
22 Apr 202415.3815.4215.2315.3815.38-
19 Apr 202415.2815.2815.0415.2715.27-
18 Apr 202415.3715.3715.1015.1215.12-
17 Apr 202415.0615.3315.0615.2615.26170
16 Apr 202415.3215.4215.1815.2415.24-
15 Apr 202415.8315.8315.4715.4715.47-
12 Apr 202415.4015.8015.4015.5815.58-
11 Apr 202415.3015.6415.2915.4015.40-
10 Apr 202415.4915.5815.3615.4715.47-
09 Apr 202415.5915.6215.3915.4615.46-
08 Apr 202415.5415.5715.3815.5715.57-
05 Apr 202415.3715.6515.3715.6515.65-
04 Apr 202415.1815.3715.1815.3715.37-
03 Apr 202415.0115.2215.0015.2115.21-
02 Apr 202414.7515.1114.7515.0715.07750
28 Mar 202414.5514.7014.5514.6914.69-
27 Mar 202414.5914.6114.4814.5814.58-
26 Mar 202414.6114.6114.5014.5614.5650
25 Mar 202414.3814.6014.3814.6014.60-
22 Mar 202414.2914.3714.2914.3614.36-
21 Mar 202414.4014.4214.3314.3314.33-
20 Mar 202414.5714.5714.2514.3614.3625
19 Mar 202414.3014.6114.3014.5714.57-
18 Mar 202414.5514.5514.1714.3014.30-
18 Mar 20240.24 Dividend
15 Mar 202414.6414.7214.5114.6114.37-
14 Mar 202414.9715.1514.5614.6414.40-
13 Mar 202414.7215.0014.7214.9514.71-
12 Mar 202414.6014.7214.5914.7114.47-
11 Mar 202414.7314.7314.5314.6614.42-
08 Mar 202414.5814.7814.5814.7014.46-
07 Mar 202414.5614.6614.5614.5714.33-
06 Mar 202414.5314.6714.5314.6314.39-
05 Mar 202414.3014.4914.3014.4814.24-
04 Mar 202414.2614.4214.2614.3414.10-
01 Mar 202414.3114.3614.2414.2414.00-
29 Feb 202414.3114.3314.2114.2814.04100
28 Feb 202414.3914.4314.3314.3614.12-
27 Feb 202414.1614.4414.1614.3714.14-
26 Feb 202414.2414.2614.1514.1913.95-
23 Feb 202414.1914.2714.1914.2714.03-
22 Feb 202414.3214.3914.2014.2013.97-
21 Feb 202414.1314.3414.0714.3414.10-
20 Feb 202414.1414.2814.0914.0913.8630
19 Feb 202414.0814.1814.0614.1613.93-
16 Feb 202414.5614.5614.0914.1313.90-
15 Feb 202414.4214.6114.4214.5614.32-
14 Feb 202414.5314.5714.4414.4414.20-
13 Feb 202414.4814.6214.4414.4814.24-
12 Feb 202414.2814.4714.2714.4614.23100
09 Feb 202414.4214.4214.2014.2514.02126
08 Feb 202414.4014.4514.2714.4214.19-
07 Feb 202414.5814.5814.3814.4014.16-
06 Feb 202414.4414.6514.4414.5814.34-
05 Feb 202414.6714.6714.3314.4314.19-
02 Feb 202414.6714.7314.6314.6514.41-
01 Feb 202414.7914.9414.6314.6314.39-
31 Jan 202414.8215.0214.7914.8314.58-
30 Jan 202414.8914.9514.7814.8814.6420
29 Jan 202414.8415.0314.8414.9114.67-
26 Jan 202414.6314.8214.6314.8014.561,000
25 Jan 202414.5714.7414.5214.7414.50-
24 Jan 202414.3914.5114.3414.5114.28-
23 Jan 202414.3814.3914.3014.3214.09-
22 Jan 202414.5414.5414.2414.3314.09-
19 Jan 202414.7314.7314.4314.4414.21-
18 Jan 202414.6814.7714.5314.7414.50-
17 Jan 202414.8414.8414.5914.6314.39-
16 Jan 202415.0015.0414.9114.9314.68-
15 Jan 202415.1715.1714.9815.0214.77-
12 Jan 202414.8215.1414.8215.1414.89-
11 Jan 202414.9914.9914.7514.8114.57-
10 Jan 202414.9615.0114.8614.9014.66-
09 Jan 202415.1215.1514.9315.0014.75-
08 Jan 202415.5615.5615.1115.1514.90-
05 Jan 202415.4715.5315.4115.5115.26-
04 Jan 202415.5315.6215.4715.5015.24-
03 Jan 202415.5815.5815.3415.5415.28-
02 Jan 202415.4115.6215.4115.5615.30-
29 Dec 202315.3315.4615.3315.4615.21-
28 Dec 202315.4415.4515.3115.3115.06-
27 Dec 202315.2415.4715.2415.4115.15-
22 Dec 202315.0915.3415.0915.2214.97-
21 Dec 202315.1215.2615.0715.0914.84150
20 Dec 202314.9615.2314.9615.0814.841,800
19 Dec 202314.9915.0314.9814.9814.73-
18 Dec 202314.7915.0114.7915.0014.7530
15 Dec 202314.9015.0314.7714.8414.59-
14 Dec 202314.8414.8814.7214.8814.63-
13 Dec 202314.8614.8614.7214.7814.54-
12 Dec 202314.9714.9914.8214.8914.64-
11 Dec 202315.0415.0414.9414.9414.70-
08 Dec 202314.7315.0714.7315.0714.83-
07 Dec 202314.8814.9114.7314.7414.49300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...