Euronext G Eni SPA 010622 GR 091 (SGEIG)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.248 | 1.53332508965 | 16.174 | 16.422 | 16.174 | 0 | 0 | IX |
| 4 | 1.288 | 8.51063829787 | 15.134 | 16.422 | 15.037 | 0 | 0 | IX |
| 12 | -0.182 | -1.09612141653 | 16.604 | 16.779 | 15.037 | 0 | 0 | IX |
| 26 | 0.153 | 0.940438871473 | 16.269 | 16.918 | 15.037 | 0 | 0 | IX |
| 52 | -0.169 | -1.01862455548 | 16.591 | 17.697 | 15.037 | 0 | 0 | IX |
| 156 | 2.505 | 17.9995688726 | 13.917 | 17.697 | 12.603 | 0 | 0 | IX |
| 260 | 2.505 | 17.9995688726 | 13.917 | 17.697 | 12.603 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 16.422 | 0.15 | 0.93 | 16.422 | 16.422 | 16.422 | 0 |
| 1736530200 | 16.271 | 0.01 | 0.04 | 16.271 | 16.271 | 16.271 | 0 |
| 1736443800 | 16.264 | 0.08 | 0.48 | 16.264 | 16.264 | 16.264 | 0 |
| 1736357400 | 16.186 | 0.01 | 0.07 | 16.186 | 16.186 | 16.186 | 0 |
| 1736271000 | 16.174 | 0.03 | 0.16 | 16.174 | 16.174 | 16.174 | 0 |
| 1736184600 | 16.148 | 0.2 | 1.27 | 16.148 | 16.148 | 16.148 | 0 |
| 1735925400 | 15.946 | 0.01 | 0.06 | 15.946 | 15.946 | 15.946 | 0 |
| 1735839000 | 15.937 | 0.44 | 2.84 | 15.937 | 15.937 | 15.937 | 0 |
| 1735666200 | 15.497 | 0 | 0.00 | 15.497 | 15.497 | 15.497 | 0 |
| 1735579800 | 15.497 | 0.16 | 1.05 | 15.497 | 15.497 | 15.497 | 0 |
| 1735320600 | 15.336 | 0.3 | 1.99 | 15.336 | 15.336 | 15.336 | 0 |
| 1735061400 | 15.037 | 0 | 0.00 | 15.037 | 15.037 | 15.037 | 0 |
| 1734975000 | 15.037 | -0.03 | -0.17 | 15.037 | 15.037 | 15.037 | 0 |
| 1734715800 | 15.063 | -0.07 | -0.46 | 15.063 | 15.063 | 15.063 | 0 |
| 1734629400 | 15.132 | -0.13 | -0.85 | 15.132 | 15.132 | 15.132 | 0 |
| 1734543000 | 15.262 | 0.13 | 0.85 | 15.262 | 15.262 | 15.262 | 0 |
| 1734456600 | 15.134 | -0.37 | -2.41 | 15.134 | 15.134 | 15.134 | 0 |
| 1734370200 | 15.508 | -0.23 | -1.47 | 15.508 | 15.508 | 15.508 | 0 |
| 1734111000 | 15.74 | -0.03 | -0.18 | 15.74 | 15.74 | 15.74 | 0 |
| 1734024600 | 15.769 | -0.06 | -0.40 | 15.769 | 15.769 | 15.769 | 0 |
| 1733938200 | 15.833 | -0.04 | -0.22 | 15.833 | 15.833 | 15.833 | 0 |
| 1733851800 | 15.868 | -0.11 | -0.67 | 15.868 | 15.868 | 15.868 | 0 |
| 1733765400 | 15.975 | 0.09 | 0.55 | 15.975 | 15.975 | 15.975 | 0 |
| 1733506200 | 15.887 | -0.04 | -0.26 | 15.887 | 15.887 | 15.887 | 0 |
| 1733419800 | 15.928 | -0.04 | -0.23 | 15.928 | 15.928 | 15.928 | 0 |
| 1733333400 | 15.965 | 0.02 | 0.12 | 15.965 | 15.965 | 15.965 | 0 |
| 1733247000 | 15.946 | 0.15 | 0.96 | 15.946 | 15.946 | 15.946 | 0 |
| 1733160600 | 15.795 | -0.08 | -0.48 | 15.795 | 15.795 | 15.795 | 0 |
| 1732901400 | 15.871 | -0.02 | -0.13 | 15.871 | 15.871 | 15.871 | 0 |
| 1732815000 | 15.892 | 0.01 | 0.06 | 15.892 | 15.892 | 15.892 | 0 |
| 1732728600 | 15.883 | -0.05 | -0.30 | 15.883 | 15.883 | 15.883 | 0 |
| 1732642200 | 15.93 | -0.34 | -2.07 | 15.93 | 15.93 | 15.93 | 0 |
| 1732555800 | 16.265999 | -0.21 | -1.26 | 16.265999 | 16.265999 | 16.265999 | 0 |
| 1732296600 | 16.474 | 0.12 | 0.73 | 16.474 | 16.474 | 16.474 | 0 |
| 1732210200 | 16.354 | 0.1 | 0.63 | 16.354 | 16.354 | 16.354 | 0 |
| 1732123800 | 16.251999 | -0.01 | -0.04 | 16.251999 | 16.251999 | 16.251999 | 0 |
| 1732037400 | 16.259 | -0.19 | -1.17 | 16.259 | 16.259 | 16.259 | 0 |
| 1731951000 | 16.451 | 0.06 | 0.35 | 16.451 | 16.451 | 16.451 | 0 |
| 1731691800 | 16.393 | 0.1 | 0.61 | 16.393 | 16.393 | 16.393 | 0 |
| 1731605400 | 16.293 | 0.23 | 1.44 | 16.293 | 16.293 | 16.293 | 0 |
| 1731519000 | 16.062 | 0 | 0.00 | 16.062 | 16.062 | 16.062 | 0 |
| 1731432600 | 16.062 | -0.23 | -1.42 | 16.062 | 16.062 | 16.062 | 0 |
| 1731346200 | 16.293 | 0.09 | 0.57 | 16.293 | 16.293 | 16.293 | 0 |
| 1731087000 | 16.2 | -0.19 | -1.14 | 16.2 | 16.2 | 16.2 | 0 |
| 1731000600 | 16.386 | 0.1 | 0.61 | 16.386 | 16.386 | 16.386 | 0 |
| 1730914200 | 16.286 | -0.13 | -0.79 | 16.286 | 16.286 | 16.286 | 0 |
| 1730827800 | 16.416 | 0.11 | 0.67 | 16.416 | 16.416 | 16.416 | 0 |
| 1730741400 | 16.306999 | -0.01 | -0.09 | 16.306999 | 16.306999 | 16.306999 | 0 |
| 1730482200 | 16.321 | 0.03 | 0.16 | 16.321 | 16.321 | 16.321 | 0 |
| 1730395800 | 16.295 | 0.02 | 0.14 | 16.295 | 16.295 | 16.295 | 0 |
| 1730309400 | 16.271999 | -0.05 | -0.31 | 16.271999 | 16.271999 | 16.271999 | 0 |
| 1730223000 | 16.323 | -0.18 | -1.11 | 16.323 | 16.323 | 16.323 | 0 |
| 1730136600 | 16.507 | -0.27 | -1.62 | 16.507 | 16.507 | 16.507 | 0 |
| 1729873800 | 16.779 | 0.23 | 1.42 | 16.779 | 16.779 | 16.779 | 0 |
| 1729787400 | 16.544 | 0.05 | 0.33 | 16.544 | 16.544 | 16.544 | 0 |
| 1729701000 | 16.489999 | -0.11 | -0.69 | 16.489999 | 16.489999 | 16.489999 | 0 |
| 1729614600 | 16.604 | 0.02 | 0.15 | 16.604 | 16.604 | 16.604 | 0 |
| 1729528200 | 16.579 | 0.18 | 1.09 | 16.579 | 16.579 | 16.579 | 0 |
| 1729269000 | 16.399999 | -0.07 | -0.42 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1729182600 | 16.469 | 0.23 | 1.42 | 16.469 | 16.469 | 16.469 | 0 |
| 1729096200 | 16.239 | 0 | 0.00 | 16.239 | 16.239 | 16.239 | 0 |
| 1729009800 | 16.239 | -0.45 | -2.72 | 16.239 | 16.239 | 16.239 | 0 |
| 1728923400 | 16.693 | 0.04 | 0.23 | 16.693 | 16.693 | 16.693 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
