Euronext G Eni SPA 010622 Decrement 091 (SGEID)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.141 | -1.05074893807 | 13.419 | 13.485 | 13.304 | 0 | 0 | IX |
| 4 | -0.621 | -4.46794733434 | 13.899 | 13.951 | 13.304 | 0 | 0 | IX |
| 12 | -0.698 | -4.99427590155 | 13.976 | 14.401 | 13.304 | 0 | 0 | IX |
| 26 | -0.384 | -2.81071585419 | 13.662 | 14.612 | 13.304 | 0 | 0 | IX |
| 52 | -1.395 | -9.5072582294 | 14.673 | 15.587 | 13.304 | 0 | 0 | IX |
| 156 | 0.12 | 0.911992704058 | 13.158 | 15.587 | 11.899 | 0 | 0 | IX |
| 260 | 0.12 | 0.911992704058 | 13.158 | 15.587 | 11.899 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 13.278 | -0.03 | -0.20 | 13.278 | 13.278 | 13.278 | 0 |
| 1734024600 | 13.304 | -0.06 | -0.42 | 13.304 | 13.304 | 13.304 | 0 |
| 1733938200 | 13.36 | -0.13 | -0.93 | 13.36 | 13.36 | 13.36 | 0 |
| 1733851800 | 13.485 | 0 | 0.00 | 13.485 | 13.485 | 13.485 | 0 |
| 1733765400 | 13.485 | 0.07 | 0.49 | 13.485 | 13.485 | 13.485 | 0 |
| 1733506200 | 13.419 | -0.04 | -0.27 | 13.419 | 13.419 | 13.419 | 0 |
| 1733419800 | 13.455 | -0.04 | -0.26 | 13.455 | 13.455 | 13.455 | 0 |
| 1733333400 | 13.49 | 0.01 | 0.10 | 13.49 | 13.49 | 13.49 | 0 |
| 1733247000 | 13.476 | 0.13 | 0.94 | 13.476 | 13.476 | 13.476 | 0 |
| 1733160600 | 13.351 | -0.07 | -0.53 | 13.351 | 13.351 | 13.351 | 0 |
| 1732901400 | 13.422 | -0.02 | -0.16 | 13.422 | 13.422 | 13.422 | 0 |
| 1732815000 | 13.443 | -0.04 | -0.27 | 13.443 | 13.443 | 13.443 | 0 |
| 1732728600 | 13.48 | 0 | 0.00 | 13.48 | 13.48 | 13.48 | 0 |
| 1732642200 | 13.48 | -0.29 | -2.08 | 13.48 | 13.48 | 13.48 | 0 |
| 1732555800 | 13.767 | -0.18 | -1.32 | 13.767 | 13.767 | 13.767 | 0 |
| 1732296600 | 13.951 | 0.1 | 0.72 | 13.951 | 13.951 | 13.951 | 0 |
| 1732210200 | 13.851 | 0.08 | 0.61 | 13.851 | 13.851 | 13.851 | 0 |
| 1732123800 | 13.767 | -0.01 | -0.07 | 13.767 | 13.767 | 13.767 | 0 |
| 1732037400 | 13.776 | -0.17 | -1.18 | 13.776 | 13.776 | 13.776 | 0 |
| 1731951000 | 13.941 | 0.04 | 0.30 | 13.941 | 13.941 | 13.941 | 0 |
| 1731691800 | 13.899 | 0.08 | 0.59 | 13.899 | 13.899 | 13.899 | 0 |
| 1731605400 | 13.817 | 0.29 | 2.11 | 13.817 | 13.817 | 13.817 | 0 |
| 1731519000 | 13.531 | -0.1 | -0.70 | 13.531 | 13.531 | 13.531 | 0 |
| 1731432600 | 13.626 | -0.2 | -1.43 | 13.626 | 13.626 | 13.626 | 0 |
| 1731346200 | 13.824 | 0.07 | 0.52 | 13.824 | 13.824 | 13.824 | 0 |
| 1731087000 | 13.753 | -0.16 | -1.15 | 13.753 | 13.753 | 13.753 | 0 |
| 1731000600 | 13.913 | 0.08 | 0.59 | 13.913 | 13.913 | 13.913 | 0 |
| 1730914200 | 13.831 | -0.11 | -0.81 | 13.831 | 13.831 | 13.831 | 0 |
| 1730827800 | 13.944 | 0.09 | 0.65 | 13.944 | 13.944 | 13.944 | 0 |
| 1730741400 | 13.854 | -0.02 | -0.14 | 13.854 | 13.854 | 13.854 | 0 |
| 1730482200 | 13.873 | 0.02 | 0.14 | 13.873 | 13.873 | 13.873 | 0 |
| 1730395800 | 13.854 | 0.02 | 0.13 | 13.854 | 13.854 | 13.854 | 0 |
| 1730309400 | 13.836 | -0.05 | -0.33 | 13.836 | 13.836 | 13.836 | 0 |
| 1730223000 | 13.882 | -0.16 | -1.13 | 13.882 | 13.882 | 13.882 | 0 |
| 1730136600 | 14.041 | -0.24 | -1.67 | 14.041 | 14.041 | 14.041 | 0 |
| 1729873800 | 14.28 | 0.2 | 1.40 | 14.28 | 14.28 | 14.28 | 0 |
| 1729787400 | 14.083 | 0.04 | 0.31 | 14.083 | 14.083 | 14.083 | 0 |
| 1729701000 | 14.04 | -0.1 | -0.70 | 14.04 | 14.04 | 14.04 | 0 |
| 1729614600 | 14.139 | 0.16 | 1.17 | 14.139 | 14.139 | 14.139 | 0 |
| 1729528200 | 13.975 | 0 | 0.00 | 13.975 | 13.975 | 13.975 | 0 |
| 1729269000 | 13.975 | -0.06 | -0.44 | 13.975 | 13.975 | 13.975 | 0 |
| 1729182600 | 14.037 | 0.12 | 0.88 | 14.037 | 14.037 | 14.037 | 0 |
| 1729096200 | 13.914 | 0.07 | 0.50 | 13.914 | 13.914 | 13.914 | 0 |
| 1729009800 | 13.845 | -0.39 | -2.74 | 13.845 | 13.845 | 13.845 | 0 |
| 1728923400 | 14.235 | 0.02 | 0.18 | 14.235 | 14.235 | 14.235 | 0 |
| 1728664200 | 14.21 | 0.06 | 0.40 | 14.21 | 14.21 | 14.21 | 0 |
| 1728577800 | 14.153 | 0.09 | 0.65 | 14.153 | 14.153 | 14.153 | 0 |
| 1728491400 | 14.061 | -0.03 | -0.21 | 14.061 | 14.061 | 14.061 | 0 |
| 1728405000 | 14.091 | -0.31 | -2.15 | 14.091 | 14.091 | 14.091 | 0 |
| 1728318600 | 14.401 | 0.17 | 1.20 | 14.401 | 14.401 | 14.401 | 0 |
| 1728059400 | 14.23 | 0.21 | 1.53 | 14.23 | 14.23 | 14.23 | 0 |
| 1727973000 | 14.016 | -0.01 | -0.10 | 14.016 | 14.016 | 14.016 | 0 |
| 1727886600 | 14.03 | 0.22 | 1.62 | 14.03 | 14.03 | 14.03 | 0 |
| 1727800200 | 13.806 | 0.2 | 1.50 | 13.806 | 13.806 | 13.806 | 0 |
| 1727713800 | 13.602 | 0.01 | 0.04 | 13.602 | 13.602 | 13.602 | 0 |
| 1727454600 | 13.597 | 0.1 | 0.72 | 13.597 | 13.597 | 13.597 | 0 |
| 1727368200 | 13.5 | -0.43 | -3.07 | 13.5 | 13.5 | 13.5 | 0 |
| 1727281800 | 13.927 | -0.17 | -1.18 | 13.927 | 13.927 | 13.927 | 0 |
| 1727195400 | 14.094 | 0.06 | 0.41 | 14.094 | 14.094 | 14.094 | 0 |
| 1727109000 | 14.037 | 0.06 | 0.44 | 14.037 | 14.037 | 14.037 | 0 |
| 1726849800 | 13.976 | -0.17 | -1.21 | 13.976 | 13.976 | 13.976 | 0 |
| 1726763400 | 14.147 | 0.2 | 1.41 | 14.147 | 14.147 | 14.147 | 0 |
| 1726677000 | 13.95 | 0.03 | 0.19 | 13.95 | 13.95 | 13.95 | 0 |
| 1726590600 | 13.923 | 0.1 | 0.73 | 13.923 | 13.923 | 13.923 | 0 |
| 1726504200 | 13.822 | 0.1 | 0.71 | 13.822 | 13.822 | 13.822 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
