Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Eni S.p.A. logo
ENI.MI
Eni S.p.A.
13:12:08
21.54 €
0.0000 (%0.00)
Previous Close: 21.14
Day Low₺21.305
Day High₺21.72
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ENI.MI: Eni S.p.A. Historical Data

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.1151
CLOSE 25.1034

Low

LOW 22.47

High

HIGH 28.95
DATEOPENHIGHLOWCLOSE
01/02/200725.6925.7825.6425.72
01/03/200725.7825.825.4125.48
01/04/200725.3525.3525.0625.21
01/05/200725.125.124.8724.92
01/08/200725.0525.1224.7424.76
01/09/200724.7824.7824.4824.56
01/10/200724.5124.5424.3324.34
01/11/200724.4224.824.3724.77
01/12/200724.6924.8824.5424.62
01/15/200724.8624.9824.8324.9
01/16/200724.8724.9124.6624.7
01/17/200724.7624.8324.2524.36
01/18/200724.5424.7324.3524.45
01/19/200724.4224.724.3124.68
01/22/200724.824.9224.6624.68
01/23/200724.7424.8524.624.8
01/24/200724.9625.0824.924.98
01/25/200725.1225.1224.8824.91
01/26/200724.8225.0424.7424.84
01/29/200724.9524.9724.6524.78
01/30/200724.6824.8524.6124.77
01/31/200724.8924.9324.6424.7
02/01/200724.8524.9624.7924.85
02/02/200724.9124.9324.6224.64
02/05/200724.732524.6624.94
02/06/200724.9624.9824.7224.81
02/07/200724.8224.8924.7624.79
02/08/200724.7724.7724.5224.63
02/09/200724.7624.8524.5724.65
02/12/200724.5524.624.4524.49
02/13/200724.5324.6924.3924.68
02/14/200724.7824.8124.4924.54
02/15/200724.5824.6224.4124.56
02/16/200724.5524.5724.3424.37
02/19/200724.4124.524.3624.48
02/20/200724.3824.4723.9624.03
02/21/200724.0424.1223.823.94
02/22/20072424.2823.9124.01
02/23/200724.1624.1623.7123.75
02/26/200723.824.2623.7824.2
02/27/200724.0524.0523.5723.63
02/28/200723.423.7423.0923.15
03/01/200723.223.5522.4723.16
03/02/200723.1723.3422.7323.13
03/05/200722.723.2922.5923.12
03/06/200723.3423.5523.2123.3
03/07/200723.4123.5823.1723.4
03/08/200723.6423.6923.4923.6
03/09/200723.5823.6523.3323.63
03/12/200723.6423.6423.3123.4
03/13/200723.3123.4723.1923.24
03/14/20072323.122.7122.76
03/15/200723.0723.0822.723.08
03/16/200723.123.1122.8823.06
03/19/200723.0923.2422.8423.23
03/20/200723.1523.1622.923.09
03/21/200723.0423.222.9623.18
03/22/200723.423.6323.2723.6
03/23/200723.5124.0723.524.05
03/26/200724.0724.2123.723.81
03/27/200723.924.0223.7723.79
03/28/200723.9524.223.924.04
03/29/200724.1524.2524.0824.25
03/30/200724.3424.4524.224.36
04/02/200724.224.2824.0124.15
04/03/200724.2424.2624.0524.2
04/04/200724.224.2924.0224.15
04/05/200724.1724.2724.1124.27
04/10/200724.2524.4724.1624.44
04/11/200724.4724.6924.4524.49
04/12/200724.4924.5724.3824.47
04/13/200724.5624.7124.5624.67
04/16/200724.7224.7424.5524.72
04/17/200724.7224.8524.6324.77
04/18/200724.7724.7724.524.6
04/19/200724.3924.4324.1924.29
04/20/200724.4724.4724.2724.44
04/23/200724.4724.5724.3924.49
04/24/200724.4524.6324.324.39
04/25/200724.4324.6124.4124.6
04/26/200724.7724.7724.524.53
04/27/200724.4324.524.224.35
04/30/200724.3224.5624.3224.43
05/02/200724.4924.8324.4124.77
05/03/200724.925.124.7624.96
05/04/200724.9625.1524.9325.12
05/07/200725.0725.0924.8425.05
05/08/200725.0125.0324.5724.81
05/09/200724.924.9924.8124.86
05/10/200724.8524.9224.4524.45
05/11/200724.4624.924.4524.88
05/14/200724.9725.0424.8424.98
05/15/200724.9225.3924.9125.29
05/16/200725.2725.4525.1925.4
05/17/200725.4525.6725.3825.67
05/18/200725.7526.0825.7226.07
05/21/200726.0826.5726.0726.37
05/22/200726.4426.5526.3126.36
05/23/200726.326.626.226.58
05/24/200726.4526.5526.2126.24
05/25/200726.0426.462626.32
05/28/200726.2826.4525.7626.28
05/29/200726.2126.3625.9826.06
05/30/200725.9226.0925.826.03
05/31/200726.2526.426.226.28
06/01/200726.3326.5226.2426.3
06/04/200726.326.3926.0326.11
06/05/200726.2626.526.1826.43
06/06/200726.4526.6126.1726.23
06/07/200726.426.5826.2226.33
06/08/200726.3326.7326.1526.33
06/11/200726.4526.4526.0526.23
06/12/200726.2826.4326.226.34
06/13/200726.226.5126.1126.44
06/14/200726.627.1826.5427.09
06/15/200727.1927.3326.9727.15
06/18/200726.6426.8326.5326.61
06/19/200726.7427.2226.727.11
06/20/200727.1127.2526.926.98
06/21/200726.7426.9926.7226.79
06/22/200726.826.8726.5626.63
06/25/200726.5326.6326.3326.54
06/26/200726.4526.626.1626.41
06/27/200726.2626.326.0626.14
06/28/200726.3226.6226.2526.56
06/29/200726.7126.9526.6826.9
07/02/200726.8327.3326.7427.3
07/03/200727.4927.6727.3527.46
07/04/200727.4727.5827.2527.3
07/05/200727.427.4427.0327.16
07/06/200727.1927.7527.1427.73
07/09/200727.7728.3827.7128.33
07/10/200728.3228.9528.1428.16
07/11/200728.0328.2827.7927.94
07/12/200728.0828.1927.6328.18
07/13/200728.3928.4327.8828.2
07/16/200728.2428.327.9928.21
07/17/200728.1328.1327.6727.96
07/18/200727.7227.8627.5927.68
07/19/200727.8727.8827.6727.83
07/20/200727.8428.0527.1327.22
07/23/200727.1927.5427.0127.5
07/24/200727.5127.627.0127.04
07/25/200726.8627.0326.3126.55
07/26/200726.7226.9926.1226.12
07/27/200725.8526.1625.4325.53
07/30/200725.625.8825.325.43
07/31/200725.625.7925.3525.78
08/01/200725.2725.6625.0925.34
08/02/200725.3525.3524.7824.98
08/03/200724.9924.9924.4524.59
08/06/200724.3824.7224.324.44
08/07/200724.7125.1324.5825.12
08/08/200725.1425.6224.7525.55
08/09/200725.3525.424.8425
08/10/200724.5624.6523.8924.01
08/13/200724.3524.632424.51
08/14/200724.424.5524.0124.18
08/16/200723.7523.8723.2223.31
08/17/200723.1323.9822.9923.82
08/20/200724.0524.123.8223.91
08/21/200723.9824.0123.5523.64
08/22/200723.7624.423.7624.35
08/23/200724.5224.6424.3824.48
08/24/200724.2724.9824.2424.86
08/27/200724.7924.8424.4724.59
08/28/200724.5924.724.1624.22
08/29/200724.0824.724.0424.59
08/30/200724.825.224.6524.95
08/31/200725.1825.4625.0725.38
09/03/200725.3125.3825.0625.22
09/04/200725.225.2224.9125.19
09/05/200725.2925.4324.8224.84
09/06/20072525.3724.8425.31
09/07/200725.3525.5524.824.81
09/10/200724.9925.2624.6724.87
09/11/200725.225.2324.9725.11
09/12/200725.2425.3124.9125.25
09/13/200725.3525.525.1325.46
09/14/200725.4225.5125.0925.33
09/17/200725.2125.3224.9625
09/18/200725.0125.524.9425.46
09/19/20072626.425.8126.26
09/20/200726.1326.4126.0726.23
09/21/200726.2926.4126.0826.12
09/24/200725.9126.4925.8926.26
09/25/200726.0526.225.8225.89
09/26/200725.9826.2525.9226.13
09/27/200726.2826.326.1226.17
09/28/200726.2326.2825.8825.99
10/01/200725.926.225.7726.2
10/02/200726.426.425.7925.88
10/03/200725.9426.0525.5325.67
10/04/200725.5525.7625.2225.71
10/05/200725.7926.0225.7625.94
10/08/20072626.0925.8625.91
10/09/200725.9326.3125.8826.23
10/10/200726.1626.2225.9726.1
10/11/200726.2526.4926.226.4
10/12/200726.3326.4726.2326.44
10/15/200726.0126.7825.9926.6
10/16/200726.6526.8426.526.68
10/17/200726.6226.6526.2826.41
10/18/200726.5126.5125.9626.04
10/19/200726.0926.3625.8325.93
10/22/200724.9925.0524.7124.84
10/23/200725.0425.0424.6924.75
10/24/200724.8924.9124.4424.74
10/25/200724.9124.9824.6824.82
10/26/200725.0225.2624.9125.16
10/29/200725.4125.525.1625.32
10/30/200725.4625.625.1525.2
10/31/200725.125.2524.7325.2
11/01/200725.225.4124.6424.78
11/02/200724.724.7624.5224.7
11/05/200724.5424.8324.4124.45
11/06/200724.5524.5624.3124.4
11/07/200724.625.0324.5924.95
11/08/200724.7424.8824.2624.3
11/09/200724.324.3423.5823.91
11/12/200723.6123.6923.1523.4
11/13/200723.223.3222.8923.32
11/14/200723.5123.7123.1423.58
11/15/200723.6723.7723.4623.56
11/16/200723.4724.2623.4524.2
11/19/200724.2224.4423.7723.94
11/20/200724.124.1923.8324.07
11/21/200723.824.3123.824.12
11/22/200724.1124.3923.9824.09
11/23/200724.0924.1723.8124
11/26/200724.0424.223.7523.82
11/27/200723.723.7523.2823.54
11/28/200723.5523.7923.3223.72
11/29/200723.6424.1823.5524.07
11/30/200724.0824.4323.9524.37
12/03/200724.2924.3924.0724.17
12/04/200724.1524.3724.0924.26
12/05/200724.424.9524.324.86
12/06/200724.9325.0724.7125.06
12/07/200725.1225.182525.06
12/10/200724.9225.0424.7224.83
12/11/200724.8324.8324.5224.71
12/12/200724.525.0424.4224.85
12/13/200724.7824.7924.3424.38
12/14/200724.4524.6824.3824.6
12/17/200724.4124.5624.2624.26
12/18/200724.2324.5524.1624.2
12/19/200724.124.652424.34
12/20/200724.4924.8124.4224.66
12/21/200724.8525.124.6524.69
12/27/200725.125.124.8125
12/28/200724.9925.2724.925.05