ENI

Eni Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Eni Spa ENI Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.10 -0.88% 11.228 11:35:14
Open Price Low Price High Price Close Price Prev Close
11.30 11.134 11.45 11.228 11.328
more quote information »

ENI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.2811.9411.13411.5114,076,037-0.052-0.46%
1 Month14.1314.59811.13412.5815,139,153-2.90-20.54%
3 Months13.42414.59811.13413.2713,285,639-2.20-16.36%
6 Months12.3014.85211.13413.2915,934,664-1.07-8.72%
1 Year10.2714.8529.33112.2616,231,2760.9589.33%
3 Years14.7914.945.72610.5917,205,492-3.56-24.08%
5 Years13.2216.895.72611.9115,328,363-1.99-15.07%

ENI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 11.228 -0.10 -0.88% 11.30 11.45 11.134 10,140,782
Jun 30 2022 11.328 -0.27 -2.36% 11.50 11.56 11.224 13,465,225
Jun 29 2022 11.602 0.10 0.89% 11.456 11.94 11.43 14,245,962
Jun 28 2022 11.50 0.07 0.61% 11.516 11.72 11.492 11,782,048
Jun 27 2022 11.43 -0.24 -2.02% 11.588 11.754 11.406 16,186,512
Jun 24 2022 11.666 0.24 2.06% 11.28 11.708 11.21 14,700,439
Jun 23 2022 11.43 -0.23 -1.97% 11.51 11.842 11.338 15,465,466
Jun 22 2022 11.66 -0.42 -3.48% 11.766 11.814 11.562 17,707,302
Jun 21 2022 12.08 0.04 0.3% 12.154 12.236 12.008 10,985,501
Jun 20 2022 12.044 0.03 0.28% 12.09 12.27 12.032 11,731,385
Jun 17 2022 12.01 -0.60 -4.73% 12.574 12.722 12.006 27,990,234
Jun 16 2022 12.606 -0.65 -4.89% 13.21 13.302 12.486 25,435,857
Jun 15 2022 13.254 0.08 0.64% 13.296 13.392 12.936 14,287,358
Jun 14 2022 13.17 0.19 1.48% 13.14 13.352 12.762 12,124,965
Jun 13 2022 12.978 -0.26 -1.98% 13.062 13.138 12.792 16,703,779
Jun 10 2022 13.24 -0.79 -5.6% 14.018 14.02 13.24 22,774,413
Jun 09 2022 14.026 -0.37 -2.54% 14.38 14.45 14.026 14,315,519
Jun 08 2022 14.392 -0.04 -0.25% 14.53 14.556 14.302 9,910,104
Jun 07 2022 14.428 0.00 -0.03% 14.428 14.508 14.284 11,093,002
Jun 06 2022 14.432 0.17 1.22% 14.326 14.598 14.304 13,025,445
Jun 03 2022 14.258 0.19 1.32% 14.13 14.258 14.054 8,852,539
Jun 02 2022 14.072 -0.03 -0.18% 14.15 14.15 13.966 7,555,112
See More Historical Prices »


Your Recent History
BIT
ENI
Eni
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.