Eni SpA

ENI
🏛️ uk →
15.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 12.23 12.49 12.16 12.24 0.6M
2021-12-29 12.40 12.48 12.22 12.27 0.6M
2021-12-23 12.19 12.34 12.16 12.30 0.6M
2021-12-22 12.18 12.18 11.99 12.11 1.0M
2021-12-21 12.00 12.19 11.92 12.15 1.7M
2021-12-20 11.65 11.83 11.52 11.82 1.6M
2021-12-17 12.00 12.15 11.92 12.03 0.6M
2021-12-16 12.16 12.26 12.07 12.26 1.7M
2021-12-15 12.08 12.12 11.91 11.96 7.2M
2021-12-14 12.04 12.18 12.01 12.11 0.7M
2021-12-13 12.26 12.28 11.98 12.02 1.6M
2021-12-10 12.20 12.36 12.18 12.21 0.8M
2021-12-09 12.41 12.43 12.17 12.23 1.3M
2021-12-08 12.48 12.55 12.36 12.39 1.5M
2021-12-07 12.65 12.70 12.40 12.58 1.2M
2021-12-06 12.12 12.36 12.12 12.28 1.5M
2021-12-03 12.09 12.21 11.56 12.06 1.8M
2021-12-02 11.79 11.99 11.71 11.94 1.3M
2021-12-01 11.78 12.06 11.78 11.89 4.4M
2021-11-30 11.53 11.98 11.45 11.60 2.4M
2021-11-29 11.80 12.01 11.53 11.79 1.7M
2021-11-26 11.73 11.80 11.49 11.52 2.3M
2021-11-25 12.36 12.39 12.24 12.26 1.2M
2021-11-24 12.48 12.55 12.26 12.35 1.4M
2021-11-23 12.26 12.46 12.15 12.44 0.9M
2021-11-22 12.22 12.35 12.07 12.32 1.8M
2021-11-19 12.64 12.74 12.13 12.21 2.1M
2021-11-18 12.42 12.48 12.31 12.45 2.4M
2021-11-17 12.59 12.66 12.55 12.64 0.9M
2021-11-16 12.63 12.74 12.57 12.62 1.5M
2021-11-15 12.44 12.58 12.44 12.55 1.0M
2021-11-12 12.57 12.66 12.40 12.55 1.2M
2021-11-11 12.59 12.70 12.54 12.60 0.7M
2021-11-10 12.71 12.83 12.64 12.79 4.0M
2021-11-09 13.00 13.00 12.50 12.66 0.8M
2021-11-08 12.72 12.83 12.61 12.69 0.5M
2021-11-05 12.45 12.74 12.45 12.66 0.7M
2021-11-04 12.43 12.63 12.43 12.60 3.7M
2021-11-03 12.49 12.49 12.29 12.37 1.1M
2021-11-02 12.74 12.86 12.45 12.49 1.0M
2021-11-01 12.01 12.79 12.01 12.74 1.4M
2021-10-29 12.50 12.50 12.19 12.48 1.7M
2021-10-28 12.19 12.22 12.02 12.16 1.2M
2021-10-27 12.37 12.44 12.20 12.22 3.6M
2021-10-26 12.00 12.50 12.00 12.36 0.8M
2021-10-25 12.16 12.33 12.09 12.26 0.6M
2021-10-22 12.13 12.22 12.00 12.14 0.7M
2021-10-21 12.00 12.31 12.00 12.14 0.5M
2021-10-20 12.17 12.35 12.16 12.30 0.7M
2021-10-19 12.41 12.41 12.12 12.25 0.5M
2021-10-18 12.25 12.29 12.19 12.27 0.8M
2021-10-15 12.09 12.23 12.07 12.22 1.1M
2021-10-14 11.98 12.08 11.94 11.97 2.2M
2021-10-13 11.99 11.99 11.70 11.83 1.3M
2021-10-12 11.90 12.01 11.83 12.01 2.2M
2021-10-11 11.94 12.07 11.85 11.90 1.5M
2021-10-08 11.71 12.00 11.68 11.82 3.3M
2021-10-07 11.75 11.79 11.38 11.55 2.1M
2021-10-06 11.85 11.85 11.60 11.65 4.0M
2021-10-05 11.70 11.91 11.65 11.81 4.7M
2021-10-04 11.49 11.76 11.46 11.61 2.1M
2021-10-01 11.42 11.54 10.95 11.45 2.4M
2021-09-30 11.41 11.57 11.41 11.56 2.2M
2021-09-29 11.26 11.40 11.17 11.30 2.1M
2021-09-28 11.29 11.44 11.27 11.32 3.1M
2021-09-27 11.00 11.21 11.00 11.17 1.5M
2021-09-24 10.92 10.97 10.86 10.93 1.3M
2021-09-23 10.89 11.00 10.83 10.87 1.4M
2021-09-22 10.74 10.93 10.71 10.84 4.4M
2021-09-21 10.46 10.71 10.46 10.60 1.8M
2021-09-20 10.55 10.58 10.33 10.43 2.5M
2021-09-17 11.11 11.16 10.93 11.00 2.1M
2021-09-16 11.03 11.20 11.01 11.04 2.6M
2021-09-15 10.94 11.09 10.93 11.04 3.0M
2021-09-14 10.82 11.01 10.82 10.99 2.5M
2021-09-13 10.61 10.85 10.61 10.84 2.6M
2021-09-10 10.62 10.65 10.54 10.61 2.0M
2021-09-09 10.58 10.65 10.53 10.59 1.4M
2021-09-08 10.57 10.69 10.47 10.66 1.6M
2021-09-07 10.60 10.67 10.55 10.58 1.4M
2021-09-06 10.57 10.78 10.55 10.65 1.5M
2021-09-03 10.63 10.66 10.51 10.62 1.2M
2021-09-02 10.54 10.68 10.46 10.62 1.8M
2021-09-01 10.49 10.73 10.48 10.50 1.3M
2021-08-31 10.46 10.50 10.39 10.45 1.0M
2021-08-27 10.34 10.45 10.32 10.45 1.7M
2021-08-26 10.30 10.37 10.25 10.36 1.2M
2021-08-25 10.30 10.34 10.28 10.33 1.2M
2021-08-24 10.29 10.35 10.25 10.33 1.4M
2021-08-23 10.62 10.62 10.09 10.14 1.5M
2021-08-20 10.09 10.11 9.99 10.00 1.3M
2021-08-19 10.18 10.19 10.04 10.12 2.1M
2021-08-18 10.38 10.38 10.30 10.35 1.9M
2021-08-17 10.30 10.44 10.23 10.36 1.6M
2021-08-16 10.45 10.45 10.28 10.29 1.6M
2021-08-13 10.47 10.55 10.38 10.46 1.4M
2021-08-12 10.42 10.65 10.41 10.54 1.2M
2021-08-11 10.36 10.42 10.35 10.40 1.7M
2021-08-10 10.31 10.36 10.26 10.35 0.8M
2021-08-09 10.28 10.30 10.19 10.27 1.1M
2021-08-06 10.20 10.33 10.15 10.30 1.3M
2021-08-05 10.03 10.22 10.03 10.17 1.8M
2021-08-04 10.16 10.20 10.03 10.09 1.3M
2021-08-03 10.01 10.22 9.99 10.11 2.1M
2021-08-02 10.12 10.13 9.95 9.96 1.5M
2021-07-30 10.11 10.27 10.00 10.00 2.0M
2021-07-29 9.97 10.10 9.95 10.05 1.0M
2021-07-28 9.83 9.95 9.80 9.92 1.2M
2021-07-27 9.82 9.87 9.74 9.76 1.7M
2021-07-26 9.65 9.88 9.59 9.86 1.6M
2021-07-23 9.70 9.77 9.65 9.67 0.9M
2021-07-22 9.75 9.83 9.62 9.65 2.0M
2021-07-21 9.53 9.78 9.47 9.75 3.3M
2021-07-20 9.49 9.59 9.33 9.53 1.6M
2021-07-19 9.66 9.71 9.41 9.43 2.7M
2021-07-16 9.86 9.99 9.73 9.77 2.6M
2021-07-15 9.92 9.94 9.83 9.89 2.0M
2021-07-14 9.99 10.15 9.99 10.10 1.0M
2021-07-13 10.11 10.12 9.96 10.00 1.1M
2021-07-12 10.08 10.14 9.96 10.09 1.1M
2021-07-09 9.97 10.09 9.93 10.09 1.9M
2021-07-08 10.12 10.17 9.86 9.92 3.2M
2021-07-07 10.31 10.56 10.11 10.20 1.9M
2021-07-06 10.49 10.56 10.24 10.29 1.2M
2021-07-05 10.44 10.51 10.34 10.42 1.0M
2021-07-02 10.47 10.50 10.38 10.47 1.0M
2021-07-01 10.28 10.53 10.28 10.51 1.6M
2021-06-30 10.33 10.39 10.20 10.36 1.2M
2021-06-29 10.30 10.40 10.27 10.31 1.1M
2021-06-28 10.53 10.59 10.31 10.33 1.0M
2021-06-25 10.54 10.59 10.52 10.53 0.7M
2021-06-24 10.44 10.56 10.40 10.54 0.7M
2021-06-23 10.46 10.56 10.41 10.44 1.3M
2021-06-22 10.48 10.49 10.34 10.37 0.5M
2021-06-21 10.22 10.48 10.16 10.42 1.2M
2021-06-18 10.59 10.62 10.26 10.35 2.3M
2021-06-17 10.68 10.78 10.57 10.64 1.1M
2021-06-16 10.77 10.84 10.69 10.71 1.4M
2021-06-15 10.77 10.77 10.62 10.74 1.4M
2021-06-14 10.60 10.79 10.60 10.79 0.9M
2021-06-11 10.53 10.60 10.51 10.57 0.6M
2021-06-10 10.42 10.59 10.36 10.58 1.2M
2021-06-09 10.51 10.51 10.36 10.39 1.6M
2021-06-08 10.40 10.51 10.31 10.48 1.5M
2021-06-07 10.38 10.45 10.30 10.42 10.0M
2021-06-04 10.38 10.52 10.36 10.37 1.3M
2021-06-03 10.41 10.48 10.31 10.39 1.0M
2021-06-02 10.35 10.46 10.30 10.40 1.8M
2021-06-01 10.15 10.32 10.13 10.29 1.0M
2021-05-28 10.13 10.14 10.04 10.11 0.5M
2021-05-27 9.99 10.11 9.99 10.02 2.8M
2021-05-26 10.13 10.13 9.97 10.03 1.1M
2021-05-25 10.15 10.16 9.98 10.04 1.1M
2021-05-24 10.14 10.18 9.98 10.02 0.8M
2021-05-21 10.00 10.30 10.00 10.26 1.1M
2021-05-20 10.20 10.22 10.03 10.06 1.0M
2021-05-19 10.31 10.41 10.06 10.14 1.5M
2021-05-18 10.55 10.62 10.44 10.45 2.9M
2021-05-17 10.43 10.49 10.32 10.42 1.2M
2021-05-14 10.31 10.45 10.25 10.38 1.2M
2021-05-13 10.33 10.35 10.11 10.30 0.6M
2021-05-12 10.27 10.49 10.17 10.48 1.0M
2021-05-11 10.35 10.36 10.19 10.24 5.4M
2021-05-10 10.43 10.46 10.35 10.42 0.9M
2021-05-07 10.39 10.39 10.20 10.26 0.7M
2021-05-06 10.31 10.43 10.23 10.32 1.1M
2021-05-05 10.20 10.34 10.18 10.30 1.3M
2021-05-04 10.13 10.30 10.09 10.10 1.9M
2021-04-30 10.03 10.18 9.90 9.91 1.6M
2021-04-29 10.28 10.33 10.18 10.22 1.0M
2021-04-28 10.17 10.27 10.10 10.16 1.0M
2021-04-27 10.18 10.18 10.04 10.17 1.5M
2021-04-26 10.14 10.18 10.05 10.16 0.0M
2021-04-23 10.12 10.17 10.05 10.10 0.7M
2021-04-22 10.16 10.20 10.09 10.18 0.9M
2021-04-21 10.13 11.18 10.03 10.21 2.1M
2021-04-20 10.36 10.41 10.01 10.06 2.1M
2021-04-19 10.33 10.38 10.27 10.29 0.8M
2021-04-16 10.38 10.42 10.28 10.30 1.3M
2021-04-15 10.49 10.52 10.33 10.36 1.3M
2021-04-14 10.25 10.51 10.19 10.44 1.9M
2021-04-13 10.18 10.28 10.14 10.25 1.4M
2021-04-12 10.22 10.24 10.12 10.21 1.6M
2021-04-09 10.23 10.31 10.16 10.21 1.0M
2021-04-08 10.48 10.49 10.17 10.25 2.1M
2021-04-07 10.50 10.58 10.41 10.42 1.8M
2021-04-06 10.57 10.62 10.41 10.43 1.7M
2021-04-01 10.54 10.61 10.49 10.52 2.0M
2021-03-31 10.52 10.66 10.45 10.48 1.5M
2021-03-30 10.38 10.47 10.37 10.42 2.1M
2021-03-29 10.17 10.35 10.15 10.28 2.0M
2021-03-26 10.20 10.30 10.18 10.22 4.3M
2021-03-25 10.22 10.23 9.98 10.10 2.6M
2021-03-24 9.92 10.26 9.92 10.18 2.9M
2021-03-23 10.07 10.09 9.97 10.05 2.8M
2021-03-22 10.16 10.17 10.04 10.15 1.8M
2021-03-19 10.05 10.26 10.05 10.15 2.7M
2021-03-18 10.40 10.44 10.26 10.32 4.6M
2021-03-17 10.19 10.33 10.16 10.31 3.3M
2021-03-16 10.30 10.36 10.12 10.23 1.9M
2021-03-15 10.47 10.53 10.27 10.29 1.2M
2021-03-12 10.29 10.42 10.26 10.32 1.2M
2021-03-11 10.28 10.36 10.20 10.33 1.5M
2021-03-10 10.10 10.29 10.08 10.23 1.4M
2021-03-09 10.18 10.35 10.07 10.17 1.8M
2021-03-08 10.24 10.28 10.09 10.27 2.0M
2021-03-05 9.92 10.20 9.88 10.05 2.4M
2021-03-04 9.64 9.96 9.57 9.87 3.3M
2021-03-03 9.55 9.65 9.55 9.62 1.5M
2021-03-02 9.43 9.51 9.37 9.46 2.2M
2021-03-01 9.62 9.67 9.51 9.54 1.8M
2021-02-26 9.51 9.58 9.37 9.46 2.0M
2021-02-25 9.63 9.79 9.62 9.76 1.3M
2021-02-24 9.45 9.59 9.40 9.54 1.7M
2021-02-23 9.46 9.56 9.28 9.42 2.6M
2021-02-22 9.24 9.40 9.17 9.31 2.5M
2021-02-19 9.06 9.38 8.91 9.16 2.4M
2021-02-18 9.23 9.31 9.04 9.08 1.9M
2021-02-17 9.07 9.23 9.07 9.21 2.3M
2021-02-16 9.15 9.22 9.07 9.16 2.8M
2021-02-15 8.99 9.16 8.99 9.12 2.4M
2021-02-12 8.75 8.86 8.63 8.82 1.7M
2021-02-11 8.86 8.86 8.70 8.79 1.5M
2021-02-10 8.81 8.86 8.71 8.86 1.7M
2021-02-09 8.79 8.90 8.71 8.86 2.8M
2021-02-08 8.68 8.73 8.57 8.73 1.7M
2021-02-05 8.63 8.72 8.49 8.59 4.2M
2021-02-04 8.51 8.64 8.48 8.60 3.4M
2021-02-03 8.50 8.51 8.33 8.46 2.4M
2021-02-02 8.26 8.36 8.23 8.28 2.3M
2021-02-01 8.40 8.40 8.16 8.22 2.6M
2021-01-29 8.41 8.49 8.36 8.44 1.9M
2021-01-28 8.46 8.59 8.34 8.56 2.1M
2021-01-27 8.45 8.59 8.38 8.47 1.9M
2021-01-26 8.30 8.59 8.30 8.55 1.5M
2021-01-25 8.60 8.61 8.31 8.34 1.8M
2021-01-22 8.51 8.57 8.40 8.50 2.3M
2021-01-21 8.93 8.93 8.68 8.74 1.4M
2021-01-20 8.84 8.91 8.81 8.86 1.4M
2021-01-19 8.85 8.92 8.79 8.80 1.5M
2021-01-18 8.73 8.89 8.69 8.88 1.3M
2021-01-15 9.04 9.07 8.67 8.85 3.3M
2021-01-14 9.00 9.12 8.96 8.99 1.7M
2021-01-13 9.09 9.17 9.03 9.12 2.7M
2021-01-12 9.04 9.16 8.98 9.13 2.1M
2021-01-11 8.92 9.05 8.82 8.89 1.8M
2021-01-08 9.12 9.14 8.95 9.02 2.3M
2021-01-07 9.14 9.14 8.92 9.03 2.7M
2021-01-06 8.84 9.11 8.79 9.05 4.4M
2021-01-05 8.43 8.76 8.43 8.70 3.4M
2021-01-04 8.55 8.76 8.40 8.47 3.5M