Eni SpA (ENI.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 14.14 | 14.31 | 14.14 | 14.30 | 14.30 | - |
| 03 Oct 2024 | 14.13 | 14.18 | 14.08 | 14.11 | 14.11 | 15 |
| 02 Oct 2024 | 13.94 | 14.23 | 13.94 | 14.06 | 14.06 | - |
| 01 Oct 2024 | 13.74 | 13.94 | 13.61 | 13.94 | 13.94 | 1,000 |
| 30 Sept 2024 | 13.79 | 13.79 | 13.66 | 13.68 | 13.68 | 20 |
| 27 Sept 2024 | 13.48 | 13.69 | 13.48 | 13.59 | 13.59 | - |
| 26 Sept 2024 | 13.97 | 13.97 | 13.54 | 13.55 | 13.55 | - |
| 25 Sept 2024 | 14.07 | 14.12 | 13.94 | 13.94 | 13.94 | - |
| 24 Sept 2024 | 14.19 | 14.22 | 14.09 | 14.09 | 14.09 | - |
| 23 Sept 2024 | 14.01 | 14.06 | 13.94 | 14.05 | 14.05 | - |
| 23 Sept 2024 | 0.25 Dividend | |||||
| 20 Sept 2024 | 14.24 | 14.32 | 14.24 | 14.28 | 14.03 | - |
| 19 Sept 2024 | 14.28 | 14.46 | 14.28 | 14.38 | 14.12 | - |
| 18 Sept 2024 | 14.27 | 14.27 | 14.16 | 14.17 | 13.93 | - |
| 17 Sept 2024 | 14.14 | 14.26 | 14.14 | 14.15 | 13.90 | 224 |
| 16 Sept 2024 | 13.81 | 14.08 | 13.81 | 14.06 | 13.82 | 20 |
| 13 Sept 2024 | 13.86 | 14.06 | 13.86 | 13.94 | 13.69 | - |
| 12 Sept 2024 | 13.74 | 13.89 | 13.74 | 13.79 | 13.55 | - |
| 11 Sept 2024 | 13.70 | 13.88 | 13.62 | 13.65 | 13.41 | - |
| 10 Sept 2024 | 14.06 | 14.06 | 13.70 | 13.70 | 13.46 | - |
| 09 Sept 2024 | 14.15 | 14.18 | 14.03 | 14.09 | 13.84 | 430 |
| 06 Sept 2024 | 14.20 | 14.20 | 13.96 | 13.96 | 13.71 | 100 |
| 05 Sept 2024 | 14.10 | 14.23 | 14.10 | 14.14 | 13.89 | - |
| 04 Sept 2024 | 14.26 | 14.26 | 14.12 | 14.12 | 13.87 | - |
| 03 Sept 2024 | 14.73 | 14.73 | 14.30 | 14.30 | 14.05 | - |
| 02 Sept 2024 | 14.69 | 14.69 | 14.63 | 14.63 | 14.37 | - |
| 30 Aug 2024 | 14.79 | 14.86 | 14.65 | 14.67 | 14.41 | - |
| 29 Aug 2024 | 14.73 | 14.79 | 14.71 | 14.71 | 14.45 | - |
| 28 Aug 2024 | 14.67 | 14.70 | 14.61 | 14.62 | 14.36 | 500 |
| 27 Aug 2024 | 14.68 | 14.84 | 14.60 | 14.60 | 14.34 | - |
| 26 Aug 2024 | 14.56 | 14.78 | 14.56 | 14.71 | 14.45 | - |
| 23 Aug 2024 | 14.37 | 14.58 | 14.37 | 14.52 | 14.27 | - |
| 22 Aug 2024 | 14.42 | 14.47 | 14.31 | 14.31 | 14.06 | - |
| 21 Aug 2024 | 14.39 | 14.52 | 14.34 | 14.34 | 14.09 | - |
| 20 Aug 2024 | 14.49 | 14.54 | 14.37 | 14.37 | 14.12 | 50 |
| 19 Aug 2024 | 14.45 | 14.61 | 14.45 | 14.52 | 14.27 | - |
| 16 Aug 2024 | 14.45 | 14.51 | 14.43 | 14.47 | 14.22 | - |
| 15 Aug 2024 | 14.37 | 14.45 | 14.34 | 14.38 | 14.13 | - |
| 14 Aug 2024 | 14.31 | 14.42 | 14.30 | 14.30 | 14.05 | 150 |
| 13 Aug 2024 | 14.49 | 14.49 | 14.27 | 14.34 | 14.09 | - |
| 12 Aug 2024 | 14.34 | 14.48 | 14.34 | 14.48 | 14.22 | - |
| 09 Aug 2024 | 14.21 | 14.34 | 14.21 | 14.28 | 14.03 | - |
| 08 Aug 2024 | 14.20 | 14.27 | 14.09 | 14.27 | 14.02 | - |
| 07 Aug 2024 | 14.04 | 14.17 | 13.97 | 14.15 | 13.90 | - |
| 06 Aug 2024 | 14.02 | 14.02 | 13.89 | 13.90 | 13.66 | - |
| 05 Aug 2024 | 13.73 | 13.92 | 13.73 | 13.92 | 13.68 | - |
| 02 Aug 2024 | 14.41 | 14.41 | 14.13 | 14.13 | 13.89 | - |
| 01 Aug 2024 | 14.73 | 14.83 | 14.47 | 14.47 | 14.21 | - |
| 31 Jul 2024 | 14.69 | 14.86 | 14.69 | 14.76 | 14.50 | - |
| 30 Jul 2024 | 14.64 | 14.71 | 14.60 | 14.61 | 14.35 | - |
| 29 Jul 2024 | 14.56 | 14.67 | 14.56 | 14.60 | 14.34 | - |
| 26 Jul 2024 | 14.20 | 14.54 | 14.20 | 14.50 | 14.25 | - |
| 25 Jul 2024 | 13.89 | 14.05 | 13.82 | 14.05 | 13.80 | - |
| 24 Jul 2024 | 13.93 | 14.06 | 13.93 | 13.99 | 13.74 | - |
| 23 Jul 2024 | 14.03 | 14.21 | 13.93 | 13.93 | 13.68 | - |
| 22 Jul 2024 | 14.10 | 14.10 | 14.05 | 14.07 | 13.83 | - |
| 19 Jul 2024 | 14.18 | 14.18 | 14.02 | 14.02 | 13.77 | - |
| 18 Jul 2024 | 14.17 | 14.28 | 14.17 | 14.24 | 13.99 | 25 |
| 17 Jul 2024 | 13.97 | 14.20 | 13.97 | 14.01 | 13.77 | - |
| 16 Jul 2024 | 14.19 | 14.21 | 13.98 | 13.98 | 13.74 | - |
| 15 Jul 2024 | 14.31 | 14.31 | 14.22 | 14.23 | 13.98 | - |
| 12 Jul 2024 | 14.26 | 14.38 | 14.24 | 14.24 | 13.99 | - |
| 11 Jul 2024 | 14.18 | 14.22 | 14.13 | 14.14 | 13.89 | - |
| 10 Jul 2024 | 14.07 | 14.18 | 14.07 | 14.11 | 13.86 | - |
| 09 Jul 2024 | 14.27 | 14.27 | 14.09 | 14.09 | 13.85 | - |
| 08 Jul 2024 | 14.44 | 14.44 | 14.23 | 14.23 | 13.98 | - |
| 05 Jul 2024 | 14.55 | 14.61 | 14.38 | 14.38 | 14.13 | - |
| 04 Jul 2024 | 14.39 | 14.59 | 14.39 | 14.53 | 14.28 | - |
| 03 Jul 2024 | 14.59 | 14.59 | 14.35 | 14.35 | 14.10 | - |
| 02 Jul 2024 | 14.49 | 14.61 | 14.47 | 14.47 | 14.21 | - |
| 01 Jul 2024 | 14.51 | 14.52 | 14.44 | 14.52 | 14.27 | - |
| 28 Jun 2024 | 14.27 | 14.41 | 14.27 | 14.29 | 14.04 | - |
| 27 Jun 2024 | 14.22 | 14.36 | 14.22 | 14.24 | 13.99 | - |
| 26 Jun 2024 | 14.29 | 14.31 | 14.21 | 14.21 | 13.97 | - |
| 25 Jun 2024 | 14.16 | 14.39 | 14.16 | 14.16 | 13.92 | - |
| 24 Jun 2024 | 13.95 | 14.10 | 13.95 | 14.06 | 13.81 | 200 |
| 21 Jun 2024 | 14.06 | 14.09 | 13.84 | 13.84 | 13.60 | - |
| 20 Jun 2024 | 13.92 | 14.11 | 13.92 | 14.02 | 13.78 | - |
| 19 Jun 2024 | 13.73 | 13.92 | 13.73 | 13.83 | 13.59 | - |
| 18 Jun 2024 | 13.58 | 13.77 | 13.58 | 13.67 | 13.43 | - |
| 17 Jun 2024 | 13.57 | 13.65 | 13.51 | 13.56 | 13.32 | - |
| 14 Jun 2024 | 13.63 | 13.71 | 13.44 | 13.44 | 13.20 | - |
| 13 Jun 2024 | 13.92 | 13.92 | 13.65 | 13.65 | 13.41 | - |
| 12 Jun 2024 | 14.04 | 14.13 | 13.89 | 13.89 | 13.64 | 1,000 |
| 11 Jun 2024 | 14.10 | 14.10 | 13.92 | 13.92 | 13.68 | - |
| 10 Jun 2024 | 14.00 | 14.07 | 13.94 | 14.07 | 13.83 | - |
| 07 Jun 2024 | 14.09 | 14.09 | 13.92 | 13.92 | 13.68 | - |
| 06 Jun 2024 | 13.97 | 14.02 | 13.92 | 13.95 | 13.71 | - |
| 05 Jun 2024 | 14.03 | 14.03 | 13.93 | 13.93 | 13.68 | 35 |
| 04 Jun 2024 | 14.29 | 14.29 | 13.95 | 13.95 | 13.71 | - |
| 03 Jun 2024 | 14.53 | 14.63 | 14.31 | 14.31 | 14.06 | 350 |
| 31 May 2024 | 14.39 | 14.46 | 14.37 | 14.46 | 14.20 | - |
| 30 May 2024 | 14.37 | 14.39 | 14.30 | 14.30 | 14.05 | - |
| 29 May 2024 | 14.50 | 14.58 | 14.35 | 14.35 | 14.10 | - |
| 28 May 2024 | 14.48 | 14.54 | 14.48 | 14.53 | 14.28 | - |
| 27 May 2024 | 14.38 | 14.51 | 14.38 | 14.51 | 14.25 | - |
| 24 May 2024 | 14.33 | 14.39 | 14.32 | 14.39 | 14.14 | - |
| 23 May 2024 | 14.37 | 14.49 | 14.37 | 14.38 | 14.12 | - |
| 22 May 2024 | 14.59 | 14.59 | 14.33 | 14.33 | 14.08 | - |
| 21 May 2024 | 14.59 | 14.60 | 14.49 | 14.50 | 14.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.