Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

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

12.40
+0.13
+(1.03%)
At close: April 22 at 5:35:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202512.2412.4412.1912.4012.409,957,392
Apr 17, 202512.2112.3012.1112.2712.2710,014,641
Apr 16, 202511.7712.2111.7312.1712.1715,927,987
Apr 15, 202511.8312.0411.8111.9611.9625,414,693
Apr 14, 202511.7611.9611.7211.7811.7815,113,724
Apr 11, 202511.5711.6611.4111.5011.5014,276,050
Apr 10, 202512.2612.4511.5611.5611.5627,144,344
Apr 9, 202511.5011.5511.0111.2311.2338,517,007
Apr 8, 202512.2512.3211.8611.8911.8930,739,219
Apr 7, 202512.4012.6312.0012.0412.0448,554,374
Apr 4, 202513.5713.6012.8713.0513.0535,385,185
Apr 3, 202514.0514.1813.5613.6713.6725,849,867
Apr 2, 202514.4014.4214.2014.3114.318,356,812
Apr 1, 202514.3614.4114.2514.4014.408,665,563
Mar 31, 202514.2214.3414.1214.3014.3010,360,371
Mar 28, 202514.3714.4714.2914.3014.309,296,469
Mar 27, 202514.2814.5014.2614.4914.4910,256,303
Mar 26, 202514.2814.4514.2814.3914.3913,614,289
Mar 25, 202514.2414.3314.1714.2214.2211,945,306
Mar 24, 2025 0.25 Dividend
Mar 24, 202514.2314.2414.0214.0614.0610,183,630
Mar 21, 202514.3814.4514.3114.3814.1327,935,504
Mar 20, 202514.3714.4614.2214.4514.1913,273,164
Mar 19, 202514.1914.3614.1814.3414.0915,641,481
Mar 18, 202514.0414.2414.0314.1513.9016,310,600
Mar 17, 202513.7814.0213.7414.0213.7814,017,775
Mar 14, 202513.6813.7213.5713.7213.488,202,491
Mar 13, 202513.6013.7313.5713.6613.428,757,739
Mar 12, 202513.6613.6913.4613.6513.419,736,032
Mar 11, 202513.7013.8413.5413.5513.3111,808,986
Mar 10, 202513.6313.7313.5413.6313.3911,895,478
Mar 7, 202513.3213.5913.2413.5413.3016,476,744
Mar 6, 202513.2413.3013.1413.2212.9912,880,343
Mar 5, 202513.4013.4213.1113.1412.9216,349,674
Mar 4, 202513.5013.5413.1413.2613.0334,245,342
Mar 3, 202513.9514.0613.8013.8513.6112,535,109
Feb 28, 202513.9214.0113.7413.8513.6137,160,454
Feb 27, 202514.2014.4013.9414.0713.8320,245,656
Feb 26, 202514.1814.2814.1314.2714.0310,862,985
Feb 25, 202514.0214.2514.0114.1413.8913,040,501
Feb 24, 202514.0014.0613.8814.0413.797,590,215
Feb 21, 202513.9814.0313.9213.9613.729,504,049
Feb 20, 202514.0214.0913.9714.0613.816,444,889
Feb 19, 202514.1214.2214.0314.0513.8110,157,990
Feb 18, 202514.1114.1314.0314.0913.856,955,066
Feb 17, 202513.9814.1313.9714.0813.837,058,951
Feb 14, 202513.9314.1213.9214.0413.7910,449,898
Feb 13, 202513.8814.0113.8613.9913.7510,167,355
Feb 12, 202514.0114.0613.9314.0313.789,838,591
Feb 11, 202513.9514.0913.9514.0613.8212,071,339
Feb 10, 202513.9213.9913.8513.8913.6411,074,835
Feb 7, 202513.7513.8813.7513.8613.6210,387,844
Feb 6, 202513.7713.9613.7613.8113.579,915,681
Feb 5, 202513.7813.8513.7013.7413.5010,099,562
Feb 4, 202513.5613.7813.4413.7813.5412,077,996
Feb 3, 202513.5513.6513.5213.6313.3910,100,499
Jan 31, 202513.6913.7713.6213.7013.469,164,612
Jan 30, 202513.5013.6513.4513.6413.407,858,552
Jan 29, 202513.4713.4913.3313.4513.2210,759,906
Jan 28, 202513.4913.5713.4013.4313.209,807,528
Jan 27, 202513.3913.5113.3413.4113.187,942,963
Jan 24, 202513.5813.6013.3613.4113.1712,151,307
Jan 23, 202513.5713.6913.5613.5913.367,604,022
Jan 22, 202513.6813.7913.6213.6813.449,732,894
Jan 21, 202513.8713.9013.6713.7313.4910,075,032
Jan 20, 202514.0914.1013.8813.8913.659,710,387
Jan 17, 202514.0614.1414.0314.0913.8511,902,177
Jan 16, 202514.0414.0713.9213.9413.709,221,847
Jan 15, 202513.8413.9913.8313.9813.7413,160,522
Jan 14, 202513.7613.8013.7113.7413.5011,347,566
Jan 13, 202513.8413.9313.8113.8713.639,116,516
Jan 10, 202513.7514.0313.7013.7413.5017,049,554
Jan 9, 202513.5413.7613.5413.7413.509,734,995
Jan 8, 202513.6713.7313.5513.6713.4310,284,370
Jan 7, 202513.5113.6713.4713.6613.429,615,600
Jan 6, 202513.5713.6413.4213.6413.4010,169,996
Jan 3, 202513.4813.5813.3813.4713.2410,375,576
Jan 2, 202513.1813.4813.1713.4613.2316,041,557
Dec 30, 202412.9513.0912.9213.0912.8610,601,613
Dec 27, 202412.7912.9512.7512.9512.7311,368,344
Dec 23, 202412.7112.7312.6412.7012.489,041,677
Dec 20, 202412.6312.7512.5912.7212.5029,781,699
Dec 19, 202412.7912.8412.7512.7812.5613,259,128
Dec 18, 202412.8812.9712.8312.8912.6711,585,695
Dec 17, 202412.9013.0412.2812.7812.5624,123,825
Dec 16, 202413.2513.3013.1013.1012.8714,489,018
Dec 13, 202413.3913.4113.2513.3013.0610,387,842
Dec 12, 202413.4513.5013.3213.3213.0911,364,600
Dec 11, 202413.3513.4413.3313.3713.1411,448,917
Dec 10, 202413.4213.4713.3613.4013.1712,070,047
Dec 9, 202413.4613.5913.4613.4913.2614,490,689
Dec 6, 202413.4913.5913.3513.4213.1912,505,724
Dec 5, 202413.4113.4813.3713.4513.2211,442,824
Dec 4, 202413.5413.6313.4413.4913.2510,327,335
Dec 3, 202413.3913.5113.3713.4713.2413,102,740
Dec 2, 202413.3113.4413.2613.3413.1111,448,543
Nov 29, 202413.3613.4713.3613.4113.178,509,460
Nov 28, 202413.4013.4513.3513.4213.196,782,174
Nov 27, 202413.4413.4513.2513.4213.1810,299,320
Nov 26, 202413.6313.6613.4613.4613.2214,735,208
Nov 25, 202413.9313.9913.7413.7413.5015,267,900
Nov 22, 202413.8913.9713.7913.9213.678,836,379
Nov 21, 202413.7713.8513.6813.8113.578,432,149
Nov 20, 202413.7813.8313.7013.7313.496,796,929
Nov 19, 202413.9013.9413.6013.7313.5011,958,411
Nov 18, 2024 0.25 Dividend
Nov 18, 202413.8813.9613.7813.9013.6510,609,830
Nov 15, 202413.9114.1713.9014.1013.6112,713,073
Nov 14, 202413.7514.0613.7514.0113.5211,982,892
Nov 13, 202413.8113.8413.6113.7213.2412,046,256
Nov 12, 202413.9814.0213.7513.8113.3313,521,648
Nov 11, 202414.0014.1114.0014.0113.5210,239,790
Nov 8, 202414.1014.1113.9213.9313.449,121,793
Nov 7, 202414.0814.2014.0614.0913.6011,765,509
Nov 6, 202414.1014.2313.8514.0013.5215,979,835
Nov 5, 202414.0614.1414.0214.1213.627,245,219
Nov 4, 202414.0914.1714.0214.0213.538,255,322
Nov 1, 202414.0514.2214.0214.0313.5510,050,271
Oct 31, 202413.9814.0413.8914.0113.5213,278,403
Oct 30, 202414.0114.1913.9913.9913.5011,746,091
Oct 29, 202414.2014.2514.0414.0413.5512,336,654
Oct 28, 202414.1814.2514.0114.1913.7021,988,894
Oct 25, 202414.3714.5414.2514.4313.9314,972,941
Oct 24, 202414.2914.4014.1614.2313.739,486,452
Oct 23, 202414.2114.2814.1714.1813.696,422,743
Oct 22, 202414.2614.3214.1914.2813.787,566,868
Oct 21, 202414.1214.3414.1214.2613.7611,243,895
Oct 18, 202414.2014.2714.0814.1013.6111,096,551
Oct 17, 202414.0414.2014.0414.1613.679,262,803
Oct 16, 202414.0314.1314.0314.0413.5513,110,493
Oct 15, 202414.1014.1013.8813.9613.4823,683,990
Oct 14, 202414.2914.4214.2714.3513.857,469,550
Oct 11, 202414.2514.3414.2314.3213.826,054,793
Oct 10, 202414.2014.3114.1514.2613.778,828,048
Oct 9, 202414.1014.2014.0514.1713.678,967,846
Oct 8, 202414.4214.4614.1314.1913.7014,764,485
Oct 7, 202414.3414.5514.2614.5014.0013,591,175
Oct 4, 202414.2614.3614.2014.3213.8315,253,168
Oct 3, 202414.1814.2313.9714.1113.6112,613,223
Oct 2, 202414.0014.3114.0014.1213.6319,719,613
Oct 1, 202413.6613.9113.5913.8913.4112,942,627
Sep 30, 202413.7813.8313.6113.6813.2111,577,033
Sep 27, 202413.5713.7313.5713.6713.1913,903,452
Sep 26, 202413.7013.7513.5113.5713.1033,068,647
Sep 25, 202414.1114.1913.9414.0013.5110,221,457
Sep 24, 202414.1814.3114.1414.1613.679,991,975
Sep 23, 2024 0.25 Dividend
Sep 23, 202414.1514.1713.9414.1013.619,124,848
Sep 20, 202414.3214.3914.2414.2813.5413,044,794
Sep 19, 202414.3714.5014.3514.4513.719,962,564
Sep 18, 202414.2014.2614.1514.2513.516,007,857
Sep 17, 202414.1414.2914.1414.2213.488,713,379
Sep 16, 202413.9914.1313.9814.1113.386,971,895
Sep 13, 202413.9614.1013.9114.0113.289,931,156
Sep 12, 202413.8713.9113.7113.8513.138,879,845
Sep 11, 202413.7613.9113.6313.7313.0212,724,453
Sep 10, 202414.0414.0813.7213.7613.0514,169,964
Sep 9, 202414.0714.1313.9814.0813.358,378,967
Sep 6, 202414.1414.1913.9813.9913.2615,191,033
Sep 5, 202414.1314.2914.1214.2013.479,586,646
Sep 4, 202414.2414.3714.1514.1613.4314,519,082
Sep 3, 202414.7414.7614.3014.3313.5914,124,653
Sep 2, 202414.6714.7314.6614.7013.944,272,752
Aug 30, 202414.8514.9114.6214.6713.9225,455,328
Aug 29, 202414.7214.8314.7014.8114.047,515,645
Aug 28, 202414.7014.7414.6214.6713.915,949,601
Aug 27, 202414.8114.8814.6814.7013.946,124,269
Aug 26, 202414.6314.8414.6114.7413.978,948,204
Aug 23, 202414.4714.6014.4714.6013.846,378,998
Aug 22, 202414.4614.5214.4014.4013.666,533,753
Aug 21, 202414.4614.5514.4414.5213.775,542,320
Aug 20, 202414.5814.6014.4614.4913.747,800,344
Aug 19, 202414.4814.6714.4614.6213.867,711,496
Aug 16, 202414.5714.5714.3814.5013.759,491,528
Aug 14, 202414.4014.4514.2914.3313.595,663,067
Aug 13, 202414.4714.4914.2714.3513.616,412,644
Aug 12, 202414.3614.4914.3514.4613.716,609,641
Aug 9, 202414.3214.3814.2514.3013.566,115,060
Aug 8, 202414.1514.2714.0814.2713.537,569,386
Aug 7, 202414.0314.2513.9414.2213.4810,561,009
Aug 6, 202414.0714.0813.8313.9213.2011,594,629
Aug 5, 202413.8213.9513.7013.9313.2118,276,013
Aug 2, 202414.3514.4514.1514.2213.4817,370,394
Aug 1, 202414.8114.8814.4814.5513.8010,313,202
Jul 31, 202414.7014.9114.7014.8014.0314,416,016
Jul 30, 202414.6914.7514.5914.6413.888,625,791
Jul 29, 202414.6514.7414.5314.6313.8712,151,969
Jul 26, 202414.5514.6214.3614.4913.7423,197,318
Jul 25, 202413.9814.0513.8014.0213.299,713,986
Jul 24, 202414.0314.1313.9314.0613.337,071,495
Jul 23, 202414.2214.2714.0114.0313.3010,541,566
Jul 22, 202414.1614.1714.0214.0713.347,617,669
Jul 19, 202414.1514.2114.0314.0813.3510,821,248
Jul 18, 202414.2414.3714.2314.2913.557,290,781
Jul 17, 202414.0514.2314.0414.1313.408,008,297
Jul 16, 202414.1914.2413.9614.0113.2910,358,316
Jul 15, 202414.2914.3314.2114.2413.505,196,805
Jul 12, 202414.2814.4414.2614.2913.556,422,603
Jul 11, 202414.2214.2614.1114.2013.476,433,830
Jul 10, 202414.0914.2014.0514.1813.456,740,670
Jul 9, 202414.2814.2914.1114.1113.387,666,601
Jul 8, 202414.4014.4714.2914.3013.568,219,157
Jul 5, 202414.6014.6614.4114.4513.716,433,867
Jul 4, 202414.4814.6314.4814.6113.854,982,040
Jul 3, 202414.5514.6014.4314.4613.718,856,386
Jul 2, 202414.5714.7014.5014.5313.7810,347,986
Jul 1, 202414.4414.6214.4214.5313.788,894,217
Jun 28, 202414.3914.4714.3114.3513.618,858,063
Jun 27, 202414.2914.4614.2814.3113.578,801,985
Jun 26, 202414.2714.3714.2114.2413.508,612,283
Jun 25, 202414.2514.4414.1914.2413.5010,191,772
Jun 24, 202413.8814.1913.8814.1213.399,964,478
Jun 21, 202414.0614.1613.9113.9413.2229,704,326
Jun 20, 202413.9014.1713.9014.1313.4012,289,144
Jun 19, 202413.8213.9913.8113.9013.187,822,157
Jun 18, 202413.5813.8613.5513.7813.078,707,857
Jun 17, 202413.5713.6813.4813.5312.837,474,846
Jun 14, 202413.6913.7513.4913.5112.8112,511,103
Jun 13, 202413.9013.9613.6613.7213.0111,725,530
Jun 12, 202414.0614.1213.9213.9413.227,387,897
Jun 11, 202414.1214.1613.9413.9913.267,181,164
Jun 10, 202413.9214.1113.8814.1113.387,517,995
Jun 7, 202414.1114.1313.9613.9913.277,782,165
Jun 6, 202414.0014.0713.9014.0713.348,409,579
Jun 5, 202414.0814.1313.9413.9513.2210,324,212
Jun 4, 202414.3214.3313.9414.0113.2920,645,224
Jun 3, 202414.6014.6914.3814.4213.6710,556,885
May 31, 202414.4114.5314.3814.5013.7514,864,320
May 30, 202414.3214.4314.3014.3713.626,410,765
May 29, 202414.6014.6814.3814.3913.649,381,241
May 28, 202414.6114.6214.4814.5613.815,978,268
May 27, 202414.4014.5814.3714.5813.835,901,924
May 24, 202414.4114.4314.3114.3813.647,718,593
May 23, 202414.3814.5514.3614.4913.747,444,290
May 22, 202414.4814.5014.3414.4513.7010,594,999
May 21, 202414.6514.6714.4814.5913.839,425,450
May 20, 2024 0.23 Dividend
May 20, 202414.7514.8714.6614.6613.9015,048,888
May 17, 202414.8214.8614.7814.8313.8411,414,328
May 16, 202414.6614.8414.6014.7813.8028,523,757
May 15, 202415.2215.2515.0015.1114.118,269,104
May 14, 202415.2315.3115.1815.1814.176,055,485
May 13, 202415.1815.2715.1315.2414.235,040,145
May 10, 202415.1015.2915.0915.1814.178,680,007
May 9, 202414.9515.0614.9115.0314.036,243,747
May 8, 202414.9815.0014.7514.9413.948,159,458
May 7, 202414.8614.9714.8414.9713.976,014,785
May 6, 202414.7814.9214.7314.8513.876,136,317
May 3, 202414.8514.8514.6614.7113.738,546,828
May 2, 202415.0215.0214.7514.8213.8416,392,685
Apr 30, 202415.3415.4415.1215.1414.138,355,224
Apr 29, 202415.3315.3815.2315.2714.266,375,367
Apr 26, 202415.3815.4015.2015.2614.258,427,046
Apr 25, 202415.3015.4415.1715.2514.247,959,773
Apr 24, 202415.6815.7615.1815.2414.2212,647,880
Apr 23, 202415.3815.5215.2915.5214.497,356,059
Apr 22, 202415.3515.4215.1915.3414.326,841,001

Related Tickers

TTE.PA TotalEnergies SE
51.87
+0.43%
 
REP.MC Repsol, S.A.
10.33
0.00%
 
SHELL.AS Shell plc
28.54
-0.26%
 
TTE TotalEnergies SE
59.39
+2.59%
 
EDNR.MI Edison S.p.A.
1.8340
-0.86%
 
BP.L BP p.l.c.
358.95
-0.13%
 
OMV.VI OMV Aktiengesellschaft
43.48
+1.49%
 
EQNR Equinor ASA
23.24
+0.87%
 
FP.VI TotalEnergies SE
51.84
+0.76%
 
BP BP p.l.c.
28.87
+2.81%