Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Energy S.p.A. (S2I.F)

Compare
0.9340
-0.0160
(-1.68%)
At close: February 21 at 3:29:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.91800.96000.91800.93400.9340-
Feb 20, 20250.93800.95000.93200.95000.9500-
Feb 19, 20250.94800.97400.94800.96000.9600-
Feb 18, 20250.94800.99800.94800.97400.9740-
Feb 17, 20250.94400.97800.94400.97400.9740-
Feb 14, 20250.94400.98800.94400.96400.9640-
Feb 13, 20250.94400.98400.94400.96400.9640-
Feb 12, 20250.91400.96000.91400.95400.9540-
Feb 11, 20250.87600.93200.87600.92600.9260-
Feb 10, 20250.83400.88000.83400.88000.8800-
Feb 7, 20250.84200.85600.83800.85600.8560-
Feb 6, 20250.84800.86400.84800.86400.8640-
Feb 5, 20250.82400.85600.82400.85600.8560-
Feb 4, 20250.83000.84800.83000.84000.8400-
Feb 3, 20250.84200.84200.82800.84200.8420-
Jan 31, 20250.83200.86000.82600.86000.8600-
Jan 30, 20250.87600.90000.87600.88200.8820-
Jan 29, 20250.87800.90200.87800.89800.8980-
Jan 28, 20250.89800.91400.89800.90000.9000-
Jan 27, 20250.91000.92200.91000.91400.9140-
Jan 24, 20250.92000.93200.92000.92600.9260-
Jan 23, 20250.90600.94000.90600.93200.9320-
Jan 22, 20250.92000.93200.92000.92600.9260-
Jan 21, 20250.90000.93200.90000.93200.9320-
Jan 20, 20250.92000.93200.92000.93200.9320-
Jan 17, 20250.88600.93200.88600.93200.9320-
Jan 16, 20250.88000.93200.88000.91600.9160-
Jan 15, 20250.93800.96400.93400.93400.9340-
Jan 14, 20250.94400.96400.94400.96400.9640-
Jan 13, 20250.93000.98800.93000.97000.9700-
Jan 10, 20250.93800.95400.93800.95400.9540-
Jan 9, 20250.92000.97000.92000.97000.9700-
Jan 8, 20250.95200.96000.93200.93200.9320-
Jan 7, 20250.91800.97000.91800.95000.9500-
Jan 6, 20250.93400.94200.93400.94000.9400-
Jan 3, 20250.95200.97000.95200.97000.9700-
Jan 2, 20250.89200.97400.89200.96400.9640-
Dec 30, 20240.85200.93600.85200.93600.9360-
Dec 27, 20240.78800.87800.78800.87800.8780-
Dec 23, 20240.80000.81000.80000.81000.8100-
Dec 20, 20240.79400.80400.78800.78800.7880-
Dec 19, 20240.78800.80000.78600.79000.7900-
Dec 18, 20240.77600.78000.76000.78000.7800-
Dec 17, 20240.75800.77000.75800.77000.7700-
Dec 16, 20240.75800.80600.75800.78800.7880-
Dec 13, 20240.77800.78800.77800.78000.7800-
Dec 12, 20240.77000.78800.77000.78400.7840-
Dec 11, 20240.75400.79200.75400.79200.7920-
Dec 10, 20240.76800.77600.75200.77600.7760-
Dec 9, 20240.78600.79800.78600.78800.7880-
Dec 6, 20240.78000.80800.78000.80800.8080-
Dec 5, 20240.76800.79200.76800.79200.7920-
Dec 4, 20240.78600.80600.77800.79800.7980-
Dec 3, 20240.79200.79800.78800.79800.7980-
Dec 2, 20240.79400.80400.79000.80400.8040-
Nov 29, 20240.78600.79800.78000.79800.7980-
Nov 28, 20240.76200.76200.75600.76000.7600-
Nov 27, 20240.76800.77000.76200.76200.7620-
Nov 26, 20240.75800.77800.75800.77600.7760-
Nov 25, 20240.76000.76000.76000.76000.7600-
Nov 22, 20240.77400.77400.77400.77400.7740-
Nov 21, 20240.77400.77400.77400.77400.7740-
Nov 20, 20240.77400.77400.77400.77400.7740-
Nov 19, 20240.77400.77400.77400.77400.7740-
Nov 18, 20240.79000.79000.77400.77400.7740-
Nov 15, 20240.68800.72000.68800.71800.7180-
Nov 14, 20240.67200.69000.67200.69000.6900-
Nov 13, 20240.65000.69400.65000.69400.6940-
Nov 12, 20240.65400.66800.65400.66800.6680-
Nov 11, 20240.63000.67600.63000.67600.6760-
Nov 8, 20240.65600.67800.65600.66000.660016
Nov 7, 20240.63800.66600.63800.66600.6660-
Nov 6, 20240.66600.67400.63800.63800.6380-
Nov 5, 20240.67600.69400.67600.68400.6840-
Nov 4, 20240.65400.70800.65400.70400.7040-
Nov 1, 20240.67200.68000.67000.68000.6800-
Oct 31, 20240.66200.67400.66200.66600.6660-
Oct 30, 20240.67600.68200.67000.67000.6700-
Oct 29, 20240.66200.69800.66200.69800.6980-
Oct 28, 20240.69000.69000.68000.68200.6820-
Oct 25, 20240.71200.71600.70000.70000.7000-
Oct 24, 20240.72000.73200.72000.73200.7320-
Oct 23, 20240.72000.72600.72000.72600.7260-
Oct 22, 20240.72000.74200.72000.74200.7420-
Oct 21, 20240.73400.74200.72800.74200.7420-
Oct 18, 20240.70800.73400.70400.73400.7340-
Oct 17, 20240.72000.72800.72000.72800.7280-
Oct 16, 20240.72000.73000.71000.73000.7300-
Oct 15, 20240.73000.74000.69800.74000.7400-
Oct 14, 20240.70000.70000.69400.69400.6940-
Oct 11, 20240.71200.71800.70800.70800.7080-
Oct 10, 20240.73000.74200.72200.72200.7220-
Oct 9, 20240.75600.75600.74200.75000.7500-
Oct 8, 20240.77800.78200.77200.78000.7800-
Oct 7, 20240.80200.80200.79800.79800.7980-
Oct 4, 20240.81400.81800.81400.81800.8180-
Oct 3, 20240.78800.84600.78800.82600.8260-
Oct 2, 20240.83400.83400.79600.79600.7960-
Oct 1, 20240.88200.90600.87600.88600.8860-
Sep 30, 20240.87800.91800.87800.91800.9180-
Sep 27, 20241.03001.03000.90200.90200.9020-
Sep 26, 20241.03501.06001.03501.06001.0600-
Sep 25, 20241.03501.05001.03501.05001.0500-
Sep 24, 20241.05501.07501.05501.05501.0550-
Sep 23, 20241.04501.07501.04501.05501.0550-
Sep 20, 20241.12001.14001.12001.13501.1350-
Sep 19, 20241.07501.14001.07501.14001.1400-
Sep 18, 20241.06501.14501.06501.14501.1450-
Sep 17, 20241.02001.05501.02001.05501.0550-
Sep 16, 20241.03001.05501.03001.05501.0550-
Sep 13, 20241.02501.05501.02501.05501.0550-
Sep 12, 20241.04001.07001.04001.06501.0650-
Sep 11, 20241.03501.06501.03501.06501.0650-
Sep 10, 20241.03501.07001.03501.07001.0700-
Sep 9, 20241.05501.07501.05501.07501.0750-
Sep 6, 20241.04501.11001.04501.08001.0800-
Sep 5, 20241.07501.08501.07501.08001.0800-
Sep 4, 20241.08501.12001.08501.10501.1050-
Sep 3, 20241.14001.16001.14001.15001.1500-
Sep 2, 20241.14001.17001.14001.17001.1700-
Aug 30, 20241.12001.14501.12001.14501.1450-
Aug 29, 20241.12001.15001.12001.13001.1300-
Aug 28, 20241.13501.15501.13501.15501.1550-
Aug 27, 20241.14001.15001.14001.15001.1500-
Aug 26, 20241.11001.14501.11001.14501.1450-
Aug 23, 20241.14001.16001.14001.14501.1450-
Aug 22, 20241.15501.17001.15501.16001.1600-
Aug 21, 20241.18501.19501.18501.19501.1950-
Aug 20, 20241.19501.21501.19001.19001.1900-
Aug 19, 20241.15001.15001.15001.15001.1500-
Aug 16, 20241.13001.15001.13001.15001.1500-
Aug 15, 20241.13001.17001.13001.17001.1700-
Aug 14, 20241.10001.15501.10001.15501.1550-
Aug 13, 20241.13001.15501.13001.13001.1300-
Aug 12, 20241.13501.15001.11001.11001.1100-
Aug 9, 20241.13001.17001.12501.17001.1700-
Aug 8, 20241.16501.17501.16001.16001.1600-
Aug 7, 20241.14001.21001.14001.21001.2100-
Aug 6, 20241.10001.11501.10001.11501.1150-
Aug 5, 20241.14501.14501.08001.08001.0800-
Aug 2, 20241.13501.19001.13501.19001.1900-
Aug 1, 20241.17501.19501.17001.17001.1700-
Jul 31, 20241.19001.23001.19001.19501.1950-
Jul 30, 20241.20501.22001.20501.22001.2200-
Jul 29, 20241.24001.24001.21501.24001.2400-
Jul 26, 20241.23001.26501.22501.26501.2650-
Jul 25, 20241.25001.28001.23501.23501.2350-
Jul 24, 20241.25501.28501.25501.28001.2800-
Jul 23, 20241.26501.30501.26501.30501.3050-
Jul 22, 20241.28001.29501.28001.29501.2950-
Jul 19, 20241.28001.29501.28001.29501.2950-
Jul 18, 20241.26001.30501.26001.29501.2950-
Jul 17, 20241.26001.28501.26001.28501.2850-
Jul 16, 20241.26501.29001.26501.29001.2900-
Jul 15, 20241.26501.29001.26501.28501.2850-
Jul 12, 20241.25501.28501.25501.28501.2850-
Jul 11, 20241.26001.29001.26001.29001.2900-
Jul 10, 20241.26001.29001.26001.29001.2900-
Jul 9, 20241.27501.28501.27501.28501.2850-
Jul 8, 20241.27001.30001.27001.30001.3000-
Jul 5, 20241.27001.30501.27001.27001.2700-
Jul 4, 20241.25001.30001.25001.29001.2900-
Jul 3, 20241.25501.29501.25501.29501.2950-
Jul 2, 20241.27501.29001.27501.28501.2850-
Jul 1, 20241.29501.33001.29501.32001.3200-
Jun 28, 20241.31001.34001.31001.32001.3200-
Jun 27, 20241.27001.32501.27001.32501.3250-
Jun 26, 20241.30001.33001.30001.31001.3100-
Jun 25, 20241.34001.37001.33501.36501.3650-
Jun 24, 20241.36001.38501.36001.38001.3800-
Jun 21, 20241.39001.41001.39001.41001.4100-
Jun 20, 20241.36001.43001.36001.43001.4300-
Jun 19, 20241.40001.40001.40001.40001.4000-
Jun 18, 20241.36501.40001.36501.38001.3800-
Jun 17, 20241.27501.34001.27501.34001.3400-
Jun 14, 20241.30001.33501.30001.30501.3050-
Jun 13, 20241.38001.40501.38001.40501.4050-
Jun 12, 20241.38501.43001.38501.43001.4300-
Jun 11, 20241.41501.45501.40501.40501.4050-
Jun 10, 20241.51001.55001.47501.47501.4750-
Jun 7, 20241.51501.55501.51501.55001.5500-
Jun 6, 20241.52501.56501.52501.56501.5650-
Jun 5, 20241.51001.55001.51001.55001.5500-
Jun 4, 20241.51001.53001.51001.52001.5200-
Jun 3, 20241.50501.53501.50501.53501.5350-
May 31, 20241.74501.74501.74501.74501.7450-
May 30, 20241.49001.74501.49001.74501.7450500
May 29, 20241.50001.53501.50001.52001.5200-
May 28, 20241.52501.54501.52501.53501.5350-
May 27, 20241.50001.56501.50001.56001.5600-
May 24, 20241.47001.53001.47001.53001.5300-
May 23, 20241.46501.52501.46501.51501.5150-
May 22, 20241.48501.52501.48501.51001.5100-
May 21, 20241.48501.51001.48501.50001.5000-
May 20, 20241.49501.51501.49501.50501.5050-
May 17, 20241.51001.54501.51001.54001.5400-
May 16, 20241.53501.58001.53501.55001.5500-
May 15, 20241.54501.58001.54501.58001.5800-
May 14, 20241.74001.74001.45001.60501.605010
May 13, 20243.00003.00003.00003.00003.0000-
May 10, 20243.00003.00003.00003.00003.0000-
May 9, 20243.00003.00003.00003.00003.0000-
May 8, 20243.00003.00003.00003.00003.0000-
May 7, 20243.00003.00003.00003.00003.0000-
May 6, 20243.00003.00003.00003.00003.0000-
May 3, 20243.00003.00003.00003.00003.0000-
May 2, 20243.00003.00003.00003.00003.0000-
Apr 30, 20243.00003.00003.00003.00003.0000-
Apr 29, 20243.00003.00003.00003.00003.0000-
Apr 26, 20243.00003.00003.00003.00003.0000-
Apr 25, 20243.00003.00003.00003.00003.0000-
Apr 24, 20243.00003.00003.00003.00003.0000-
Apr 23, 20243.00003.00003.00003.00003.0000-
Apr 22, 20243.00003.00003.00003.00003.0000-
Apr 19, 20243.00003.00003.00003.00003.0000-
Apr 18, 20243.00003.00003.00003.00003.0000-
Apr 17, 20243.00003.00003.00003.00003.0000-
Apr 16, 20243.00003.00003.00003.00003.0000-
Apr 15, 20243.00003.00003.00003.00003.0000-
Apr 12, 20243.00003.00003.00003.00003.0000-
Apr 11, 20243.00003.00003.00003.00003.0000-
Apr 10, 20243.00003.00003.00003.00003.0000-
Apr 9, 20243.00003.00003.00003.00003.0000-
Apr 8, 20243.00003.00003.00003.00003.0000-
Apr 5, 20243.00003.00003.00003.00003.0000-
Apr 4, 20243.00003.00003.00003.00003.0000-
Apr 3, 20243.00003.00003.00003.00003.0000-
Apr 2, 20243.00003.00003.00003.00003.0000-
Mar 28, 20243.00003.00003.00003.00003.0000-
Mar 27, 20243.00003.00003.00003.00003.0000-
Mar 26, 20243.00003.00003.00003.00003.0000-
Mar 25, 20243.00003.00003.00003.00003.0000-
Mar 22, 20243.00003.00003.00003.00003.0000-
Mar 21, 20243.00003.00003.00003.00003.0000-
Mar 20, 20243.00003.00003.00003.00003.0000-
Mar 19, 20243.00003.00003.00003.00003.0000-
Mar 18, 20243.00003.00003.00003.00003.0000-
Mar 15, 20243.00003.00003.00003.00003.0000-
Mar 14, 20243.00003.00003.00003.00003.0000-
Mar 13, 20243.00003.00003.00003.00003.0000-
Mar 12, 20243.00003.00003.00003.00003.0000-
Mar 11, 20243.00003.00003.00003.00003.0000-
Mar 8, 20243.00003.00003.00003.00003.0000-
Mar 7, 20243.00003.00003.00003.00003.0000-
Mar 6, 20243.00003.00003.00003.00003.0000-
Mar 5, 20243.00003.00003.00003.00003.0000-
Mar 4, 20243.00003.00003.00003.00003.0000-
Mar 1, 20243.00003.00003.00003.00003.0000-
Feb 29, 20243.00003.00003.00003.00003.0000-
Feb 28, 20243.00003.00003.00003.00003.0000-
Feb 27, 20243.00003.00003.00003.00003.0000-
Feb 26, 20243.00003.00003.00003.00003.0000-
Feb 23, 20243.00003.00003.00003.00003.0000-
Feb 22, 20243.00003.00003.00003.00003.0000-
Feb 21, 20243.00003.00003.00003.00003.0000-

Related Tickers

6NA.SG Nippon Avionics Co., Ltd.
13.50
-2.17%
 
ESP Espey Mfg. & Electronics Corp.
28.15
-0.88%
 
POLA Polar Power, Inc.
2.9000
-1.69%
 
PPSI Pioneer Power Solutions, Inc.
3.8000
-1.30%
 
CBAT CBAK Energy Technology, Inc.
0.8600
-1.10%
 
POWL Powell Industries, Inc.
177.25
-6.05%