Vienna - Delayed Quote EUR

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

12.69
-0.12
(-0.94%)
At close: May 23 at 3:30:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202512.8512.8912.6912.6912.69160
May 22, 202512.9112.9112.8112.8112.81-
May 21, 202513.1213.1213.0813.0913.09-
May 20, 202513.0513.0513.0313.0513.05-
May 19, 2025 0.25 Dividend
May 19, 202513.1813.1813.0713.0913.09-
May 16, 202513.4213.4713.4213.4513.20-
May 15, 202513.3413.3413.3013.3013.06-
May 14, 202513.5313.5313.4213.4413.19-
May 13, 202513.2813.3713.2813.3313.08-
May 12, 202513.3713.3713.2813.3213.07-
May 9, 202512.9113.0312.9113.0312.79-
May 8, 202512.6812.7012.6712.6712.44-
May 7, 202512.5612.6712.5612.6212.38-
May 6, 202512.6812.7112.6512.7112.48-
May 5, 202512.5712.6412.5212.6212.39-
May 2, 202512.8112.8112.6312.7012.46-
Apr 30, 202512.7412.7412.6112.6512.41-
Apr 29, 202512.7712.7712.6112.6812.44-
Apr 28, 202512.7712.7812.7012.7012.46-
Apr 25, 202512.7912.7912.6012.7112.48-
Apr 24, 202512.8312.8312.6012.6812.44-
Apr 23, 202512.6412.7012.5612.5612.33-
Apr 22, 202512.3112.4012.3112.4012.17-
Apr 17, 202512.2212.2412.1312.2412.01-
Apr 16, 202511.8012.0411.8012.0411.82-
Apr 15, 202511.8211.9211.8211.9211.69-
Apr 14, 202511.8611.9411.8611.9011.67-
Apr 11, 202511.5511.5911.5011.5011.28100
Apr 10, 202511.7911.9811.7711.7711.55-
Apr 9, 202511.4511.4511.1611.2311.02-
Apr 8, 202512.3212.3211.9212.1211.89200
Apr 7, 202512.2812.2812.0512.0511.83-
Apr 4, 202513.4713.4712.9413.1912.94-
Apr 3, 202514.1314.1313.6313.6313.38400
Apr 2, 202514.3214.3214.2514.2513.99100
Apr 1, 202514.2814.3614.2814.3014.03-
Mar 31, 202514.3014.3014.1414.3014.03-
Mar 28, 202514.4014.4014.3014.3014.03-
Mar 27, 202514.3114.4314.3114.4314.16-
Mar 26, 202514.3314.4314.3314.4314.17-
Mar 25, 202514.2114.3114.2114.3014.04-
Mar 24, 2025 0.25 Dividend
Mar 24, 202514.2414.2414.0714.0713.8175
Mar 21, 202514.4114.4114.3714.3813.87-
Mar 20, 202514.4114.4114.2714.3913.88-
Mar 19, 202514.2414.3214.2414.3213.81-
Mar 18, 202514.0914.1914.0914.1513.64-
Mar 17, 202513.9513.9513.8913.9313.44-
Mar 14, 202513.6313.7113.6313.6913.20-
Mar 13, 202513.7613.7613.6513.6513.16-
Mar 12, 202513.6213.6213.5113.5513.07113
Mar 11, 202513.5413.8013.5413.6413.15300
Mar 10, 202513.5513.6513.5513.6513.17-
Mar 7, 202513.2813.4613.2813.4612.98113
Mar 6, 202513.2213.2513.2013.2012.73262
Mar 5, 202513.3813.4013.1813.1812.71-
Mar 4, 202513.5613.5613.2113.2112.74-
Mar 3, 202514.0114.0113.8613.9313.44-
Feb 28, 202513.9413.9413.7813.7813.29-
Feb 27, 202514.2414.2414.1414.1413.63-
Feb 26, 202514.1614.2214.1614.2213.71-
Feb 25, 202514.0914.2514.0914.2513.74-
Feb 24, 202514.0014.0013.9814.0013.50-
Feb 21, 202514.0114.0113.9413.9613.46-
Feb 20, 202514.0414.0414.0214.0413.54-
Feb 19, 202514.1614.2114.0914.0913.59-
Feb 18, 202514.0914.0914.0514.0613.56120
Feb 17, 202513.9214.1113.9214.1113.60-
Feb 14, 202513.9714.0713.9714.0513.55-
Feb 13, 202513.9313.9813.9213.9213.42-
Feb 12, 202514.0614.0613.9613.9813.49-
Feb 11, 202513.9714.0413.9714.0213.52-
Feb 10, 202513.9613.9613.9013.9113.41-
Feb 7, 202513.8013.8313.8013.8213.33100
Feb 6, 202513.8213.9113.8213.9113.41-
Feb 5, 202513.7913.7913.7613.7713.28450
Feb 4, 202513.6613.6613.4713.4712.99-
Feb 3, 202513.7113.7113.5613.5613.07-
Jan 31, 202513.7513.7513.7113.7313.24-
Jan 30, 202513.5013.5713.5013.5613.08-
Jan 29, 202513.4213.4213.3413.4112.93-
Jan 28, 202513.4913.5213.4013.5213.03-
Jan 27, 202513.3913.5013.3913.5013.01-
Jan 24, 202513.6813.6813.4913.4913.01-
Jan 23, 202513.6313.6813.6113.6813.19-
Jan 22, 202513.7213.7513.6813.6813.20-
Jan 21, 202513.8613.8613.7213.7213.23-
Jan 20, 202514.1014.1013.9713.9813.48430
Jan 17, 202514.0614.0914.0514.0913.59-
Jan 16, 202514.0414.0413.9413.9913.49-
Jan 15, 202513.8713.9513.8713.9513.45-
Jan 14, 202513.7613.7913.7313.7313.24-
Jan 13, 202513.8713.8713.8313.8313.33-
Jan 10, 202513.7314.0213.7314.0213.52-
Jan 9, 202513.6013.7313.6013.7313.24-
Jan 8, 202513.6813.7313.5913.5913.11-
Jan 7, 202513.5613.6013.5613.5813.09-
Jan 6, 202513.5413.5613.4513.5113.03-
Jan 3, 202513.4913.5013.4413.5013.02-
Jan 2, 202513.1113.3713.1113.3712.89320
Dec 30, 202412.9513.0612.9513.0612.59-
Dec 27, 202412.8412.8712.8312.8512.40-
Dec 23, 202412.7212.7212.6912.6912.24-
Dec 20, 202412.6812.6912.6112.6912.24100
Dec 19, 202412.8412.8412.7712.8112.36-
Dec 18, 202412.9212.9512.8812.8812.42-
Dec 17, 202413.0013.0012.8212.8212.36400
Dec 16, 202413.3013.3013.1713.1712.70-
Dec 13, 202413.3113.3713.3013.3012.83-
Dec 12, 202413.4913.4913.4013.4012.92-
Dec 11, 202413.3813.4213.3813.4012.92-
Dec 10, 202413.4513.4513.3813.4212.94-
Dec 9, 202413.6113.6113.5213.5213.04-
Dec 6, 202413.5313.5613.4913.4913.01-
Dec 5, 202413.3513.4713.3513.4412.96-
Dec 4, 202413.5913.6013.5613.5613.08-
Dec 3, 202413.4013.4913.4013.4712.99-
Dec 2, 202413.3013.4313.3013.4312.95-
Nov 29, 202413.4213.4313.3913.4012.92-
Nov 28, 202413.5513.5513.3813.4012.92-
Nov 27, 202413.4013.4313.3313.3312.86160
Nov 26, 202413.6513.6513.5913.5913.11-
Nov 25, 202414.0014.0013.8413.8413.35-
Nov 22, 202413.9113.9113.8113.8413.34-
Nov 21, 202413.8113.8113.7613.7913.30-
Nov 20, 202413.7713.7813.7513.7613.27-
Nov 19, 202413.9413.9413.6313.6313.15-
Nov 18, 2024 0.25 Dividend
Nov 18, 202413.7513.9013.7513.9013.4125
Nov 15, 202414.0914.1514.0914.1013.36-
Nov 14, 202413.8014.0413.8014.0413.30-
Nov 13, 202413.7913.7913.7113.7112.9880
Nov 12, 202414.1714.1713.8513.8513.12300
Nov 11, 202414.0914.1114.0314.0413.30265
Nov 8, 202414.1414.1413.9713.9713.23-
Nov 7, 202414.1314.1614.1114.1613.41-
Nov 6, 202414.0714.1513.9113.9113.17-
Nov 5, 202414.0414.1114.0414.0413.30-
Nov 4, 202414.1214.1314.0614.0613.32-
Nov 1, 202414.1314.1714.0914.0913.35-
Oct 31, 202413.9113.9713.9113.9713.24-
Oct 30, 202414.0614.1014.0614.0713.33-
Oct 29, 202414.2114.2314.1714.1713.42-
Oct 28, 202414.2014.2014.0414.0613.32160
Oct 25, 202414.3714.5114.3214.5113.74-
Oct 24, 202414.4014.4014.2914.2913.54-
Oct 23, 202414.3814.3814.2214.2213.47300
Oct 22, 202414.2414.2714.2314.2513.50100
Oct 21, 202414.0514.3214.0514.3213.567
Oct 18, 202414.2314.2314.1514.1513.40-
Oct 17, 202414.0914.1514.0914.1513.41-
Oct 16, 202414.0814.0914.0614.0913.34-
Oct 15, 202413.9913.9913.9513.9513.21-
Oct 14, 202414.3314.3914.3314.3713.62-
Oct 11, 202414.2514.3014.2514.2713.52-
Oct 10, 202414.2014.2814.2014.2813.53-
Oct 9, 202414.1414.1614.0614.0613.32-
Oct 8, 202414.4314.4314.3114.3113.55-
Oct 7, 202414.3014.4714.3014.4613.70-
Oct 4, 202414.2214.3214.2214.3213.56-
Oct 3, 202414.2214.2214.0514.0513.31-
Oct 2, 202414.2814.2814.2514.2513.50-
Oct 1, 202413.7113.7113.6213.7012.98-
Sep 30, 202413.8013.8013.6713.7012.97-
Sep 27, 202413.6213.6813.6213.6312.91-
Sep 26, 202413.7413.7413.5413.5412.83-
Sep 25, 202414.1414.1814.0614.0613.32-
Sep 24, 202414.2014.2814.2014.2313.48-
Sep 23, 2024 0.25 Dividend
Sep 23, 202414.1214.1213.9514.0213.28-
Sep 20, 202414.3214.3214.2914.3113.31-
Sep 19, 202414.4314.4714.4314.4613.46-
Sep 18, 202414.2814.2814.1914.2313.24-
Sep 17, 202414.1914.2014.1914.2013.22-
Sep 16, 202414.0214.0814.0214.0813.10-
Sep 13, 202413.8814.0413.8814.0313.05-
Sep 12, 202413.8913.8913.7113.7112.76-
Sep 11, 202413.8813.8813.7813.7812.83-
Sep 10, 202414.0514.0513.9313.9312.97-
Sep 9, 202414.0514.1714.0314.1713.19200
Sep 6, 202414.1414.1414.0514.1213.15-
Sep 5, 202414.1314.2714.1314.2713.28375
Sep 4, 202414.3014.3514.1714.2813.29-
Sep 3, 202414.7614.7614.4014.4013.40-
Sep 2, 202414.7214.7314.7014.7113.69-
Aug 30, 202415.0115.0114.6814.6813.66400
Aug 29, 202414.8014.8214.7214.8213.80-
Aug 28, 202414.7314.7314.6314.6613.64-
Aug 27, 202414.8614.8614.7714.7713.75-
Aug 26, 202414.6514.8014.6514.8013.77-
Aug 23, 202414.5414.5814.5414.5713.56-
Aug 22, 202414.5014.5114.4414.4413.44-
Aug 21, 202414.5114.5414.5014.5213.52-
Aug 20, 202414.6114.6114.5214.5213.52-
Aug 19, 202414.5514.5914.5114.5913.58-
Aug 16, 202414.5514.5514.4314.4313.43-
Aug 15, 202414.3614.5314.3614.5113.51-
Aug 14, 202414.4614.4614.3714.3813.38-
Aug 13, 202414.4814.4814.3214.3213.32-
Aug 12, 202414.3914.4514.3814.4513.45-
Aug 9, 202414.3514.3914.2814.2813.297
Aug 8, 202414.1314.2014.1314.2013.21-
Aug 7, 202414.0214.1714.0214.1713.19-
Aug 6, 202413.9913.9913.8613.8612.90-
Aug 5, 202413.8813.8813.8113.8312.87210
Aug 2, 202414.4414.4414.1814.1813.20-
Aug 1, 202414.7514.7514.6714.6713.65-
Jul 31, 202414.7414.9014.7414.8313.80-
Jul 30, 202414.6914.6914.6314.6313.62-
Jul 29, 202414.7014.7014.6314.6613.64-
Jul 26, 202414.5414.5814.5414.5813.57-
Jul 25, 202414.0914.0913.8914.0113.04-
Jul 24, 202414.1614.1614.0214.0813.10131
Jul 23, 202414.2714.2714.1014.1013.12-
Jul 22, 202414.1014.1014.0714.0713.10-
Jul 19, 202414.1914.1914.0714.0813.10-
Jul 18, 202414.2014.3014.2014.3013.31200
Jul 17, 202413.9914.1513.9914.1513.17-
Jul 16, 202414.2314.2314.0114.0113.04-
Jul 15, 202414.2914.3114.2714.2713.28-
Jul 12, 202414.4114.4214.3514.3513.36-
Jul 11, 202414.3614.3614.1514.1513.17-
Jul 10, 202414.1614.1614.0314.1413.16-
Jul 9, 202414.1914.2214.1614.1613.1735
Jul 8, 202414.4614.4614.3214.3213.33-
Jul 5, 202414.6314.6314.5314.5313.52-
Jul 4, 202414.5214.5214.5214.5213.51-
Jul 3, 202414.6014.6014.6014.6013.58-
Jul 2, 202414.4814.6414.4814.6413.63200
Jul 1, 202414.5714.5714.5714.5713.56-
Jun 28, 202414.4714.4714.4714.4713.47-
Jun 27, 202414.3314.3314.3314.3313.34-
Jun 26, 202414.2414.2414.2414.2413.25-
Jun 25, 202414.3814.3814.3814.3813.39-
Jun 24, 202413.9813.9813.9813.9813.01-
Jun 21, 202414.1314.1314.1314.1313.15-
Jun 20, 202413.9313.9313.9313.9312.97-
Jun 19, 202413.8613.8613.8613.8612.90-
Jun 18, 202413.6313.6313.6313.6312.69-
Jun 17, 202413.5713.5713.5713.5712.63-
Jun 14, 202413.7613.7613.5513.5512.61240
Jun 13, 202413.9413.9413.9413.9412.98-
Jun 12, 202414.0714.0714.0714.0713.10-
Jun 11, 202414.0714.0714.0714.0713.09-
Jun 10, 202413.9413.9413.9413.9412.98-
Jun 7, 202414.1114.1114.1114.1113.14-
Jun 6, 202413.9413.9413.9413.9412.98-
Jun 5, 202414.0714.0713.9913.9913.02150
Jun 4, 202414.2714.2714.2714.2713.28-
Jun 3, 202414.6614.6614.6614.6613.65-
May 31, 202414.4114.4114.4114.4113.41-
May 30, 202414.3514.3514.3514.3513.36-
May 29, 202414.7314.7314.7314.7313.71-
May 28, 202414.6114.6114.6114.6113.59-
May 27, 202414.4114.4114.4114.4113.42-
May 24, 202414.3814.3814.3814.3813.3833
May 23, 202414.4114.4114.4114.4113.42-

Related Tickers

TTEN.MX TotalEnergies SE
1,147.79
0.00%
 
TTE.BA TotalEnergies SE
22,325.00
-1.00%
 
L3H.DU Shell PLC
58.00
-0.85%
 
GZ5.DU Galp Energia SGPS SA
13.36
-0.67%
 
GLPEF Galp Energia, SGPS, S.A.
16.45
+2.81%
 
TOTB.DE TotalEnergies SE
50.96
-0.97%
 
R6C0.DU Shell PLC
29.04
-0.77%
 
PJXC.F Petróleo Brasileiro S.A. - Petrobras
5.47
+0.57%
 
FP.VI TotalEnergies SE
50.71
-1.46%
 
REP.MC Repsol, S.A.
11.50
-0.91%