Singapore markets closed

Eni S.p.A. (ENI.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
13.93+0.07 (+0.52%)
As of 09:05AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202413.9313.9313.9313.9313.93-
19 Jun 202413.8613.8613.8613.8613.86-
18 Jun 202413.6313.6313.6313.6313.63-
17 Jun 202413.5713.5713.5713.5713.57-
14 Jun 202413.7613.7613.5513.5513.55240
13 Jun 202413.9413.9413.9413.9413.94-
12 Jun 202414.0714.0714.0714.0714.07-
11 Jun 202414.0714.0714.0714.0714.07-
10 Jun 202413.9413.9413.9413.9413.94-
07 Jun 202414.1114.1114.1114.1114.11-
06 Jun 202413.9413.9413.9413.9413.94-
05 Jun 202414.0714.0713.9913.9913.99150
04 Jun 202414.2714.2714.2714.2714.27-
03 Jun 202414.6614.6614.6614.6614.66-
31 May 202414.4114.4114.4114.4114.41-
30 May 202414.3514.3514.3514.3514.35-
29 May 202414.7314.7314.7314.7314.73-
28 May 202414.6114.6114.6114.6114.61-
27 May 202414.4114.4114.4114.4114.41-
24 May 202414.3814.3814.3814.3814.3833
23 May 202414.4114.4114.4114.4114.41-
22 May 202414.5014.5014.5014.5014.50-
21 May 202414.6614.6614.6614.6614.66-
20 May 202414.8814.8814.8814.8814.88-
17 May 202414.8714.8714.8714.8714.87-
17 May 20240.23 Dividend
16 May 202415.2615.2615.2615.2615.03-
15 May 202415.2615.2615.2615.2615.03-
14 May 202415.2815.2815.2615.2615.03200
13 May 202415.1515.1515.1515.1514.92-
10 May 202415.1515.1515.1515.1514.92-
09 May 202414.9714.9714.9714.9714.74-
08 May 202414.9314.9314.9314.9314.71-
07 May 202414.8614.8614.8614.8614.64-
06 May 202414.7714.7714.7714.7714.55-
03 May 202414.8114.8114.8114.8114.59-
02 May 202414.9514.9514.9514.9514.73-
30 Apr 202415.2915.2915.2915.2915.06-
29 Apr 202415.4315.4315.4315.4315.1966
26 Apr 202415.3415.3415.3415.3415.11-
25 Apr 202415.3415.3415.3415.3415.11-
24 Apr 202415.5515.5515.5515.5515.32-
23 Apr 202415.3815.3815.3815.3815.15-
22 Apr 202415.3115.3115.3115.3115.08-
19 Apr 202415.1015.1015.1015.1014.87-
18 Apr 202415.2615.2615.2615.2615.03-
17 Apr 202415.2515.2515.2515.2515.02650
16 Apr 202415.4415.4415.4415.4415.21-
15 Apr 202415.6715.6715.6715.6715.44-
12 Apr 202415.4815.4815.4815.4815.25-
11 Apr 202415.5515.5515.5515.5515.32-
10 Apr 202415.5515.5515.5515.5515.32-
09 Apr 202415.5215.5215.5215.5215.29100
08 Apr 202415.4815.4815.4815.4815.25-
05 Apr 202415.6615.6615.6615.6615.43-
04 Apr 202415.2315.2315.2315.2315.00-
03 Apr 202415.0615.0615.0615.0614.84-
02 Apr 202414.9014.9014.9014.9014.6710
28 Mar 202414.6714.6714.6714.6714.45-
27 Mar 202414.4314.4314.4314.4314.21-
26 Mar 202414.6214.6214.6214.6214.40-
25 Mar 202414.4014.4014.4014.4014.18-
22 Mar 202414.2514.2514.2514.2514.03-
21 Mar 202414.4114.4114.4114.4114.20-
20 Mar 202414.4014.4014.4014.4014.18-
19 Mar 202414.2714.2714.2714.2714.05-
18 Mar 202414.4914.4914.4914.4914.27-
15 Mar 202414.7214.7214.7214.7214.50-
14 Mar 202415.0415.0415.0415.0414.81-
13 Mar 202414.6714.6714.6714.6714.45-
12 Mar 202414.6714.6714.6714.6714.45-
11 Mar 202414.6914.6914.6914.6914.47-
08 Mar 202414.7814.7814.7814.7814.56-
07 Mar 202414.6214.6214.6214.6214.40-
06 Mar 202414.6014.6014.6014.6014.38-
05 Mar 202414.3414.3414.3314.3314.12647
04 Mar 202414.4614.4614.4614.4614.24-
01 Mar 202414.2414.2414.2414.2414.02-
29 Feb 202414.4314.4314.4314.4314.22-
28 Feb 202414.3714.3714.3714.3714.15-
27 Feb 202414.2814.2814.2814.2814.06-
26 Feb 202414.1714.1714.1714.1713.96-
23 Feb 202414.1614.1614.1614.1613.94-
22 Feb 202414.4014.4014.4014.4014.18-
21 Feb 202414.1714.1714.1714.1713.96-
20 Feb 202414.2014.2014.2014.2013.98-
19 Feb 202414.1314.1314.1314.1313.92-
16 Feb 202414.3914.3914.3914.3914.18-
15 Feb 202414.4714.4714.4714.4714.25-
14 Feb 202414.4914.4914.4914.4914.27-
13 Feb 202414.4414.4414.4414.4414.22-
12 Feb 202414.2514.2514.2514.2514.03-
09 Feb 202414.3814.3814.3814.3814.16-
08 Feb 202414.4214.4214.4214.4214.21-
07 Feb 202414.5914.5914.5914.5914.37-
06 Feb 202414.5914.5914.5914.5914.37-
05 Feb 202414.6514.6514.6514.6514.43-
02 Feb 202414.6514.6514.6514.6514.43-
01 Feb 202414.8814.8814.8814.8814.65-
31 Jan 202414.9614.9614.9614.9614.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...