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
2022-12-30 13.51 13.56 13.46 13.53 0.7M
2022-12-29 13.40 13.65 13.32 13.50 0.8M
2022-12-28 13.57 13.68 13.30 13.44 0.8M
2022-12-23 12.80 13.43 12.80 13.36 0.8M
2022-12-22 13.48 13.62 13.33 13.39 1.0M
2022-12-21 12.80 13.57 12.80 13.38 2.0M
2022-12-20 12.98 13.18 12.79 13.01 16.6M
2022-12-19 12.71 13.19 12.71 13.13 1.4M
2022-12-16 13.20 13.28 12.89 12.93 2.1M
2022-12-15 13.55 13.59 13.16 13.29 3.0M
2022-12-14 13.81 13.84 13.55 13.66 1.5M
2022-12-13 13.69 13.92 13.66 13.85 1.1M
2022-12-12 13.45 13.66 13.40 13.55 0.9M
2022-12-09 13.55 13.63 13.36 13.56 1.0M
2022-12-08 13.46 13.74 13.45 13.59 1.1M
2022-12-07 13.57 13.68 13.41 13.41 1.7M
2022-12-06 13.82 13.85 13.59 13.69 3.2M
2022-12-05 13.60 14.02 13.60 13.87 2.7M
2022-12-02 13.95 14.16 13.78 13.92 2.0M
2022-12-01 14.14 14.23 14.07 14.08 0.0M
2022-11-30 14.30 14.33 13.94 14.27 2.8M
2022-11-29 14.16 14.34 14.04 14.32 1.9M
2022-11-28 14.05 14.10 13.92 14.06 1.7M
2022-11-25 14.23 14.39 14.17 14.39 1.1M
2022-11-24 14.16 14.23 13.96 14.14 2.1M
2022-11-23 14.15 14.37 14.03 14.13 3.5M
2022-11-22 13.60 14.07 13.60 13.99 3.2M
2022-11-21 13.97 14.00 13.36 13.50 7.0M
2022-11-18 14.17 14.46 13.96 14.11 3.8M
2022-11-17 13.70 14.41 13.70 14.11 5.1M
2022-11-16 14.50 14.66 14.30 14.37 3.6M
2022-11-15 14.44 14.59 14.31 14.45 3.0M
2022-11-14 14.30 14.50 14.30 14.49 2.5M
2022-11-11 14.16 14.35 14.03 14.24 2.8M
2022-11-10 13.86 14.21 13.82 14.00 4.0M
2022-11-09 14.17 14.28 13.98 14.06 2.6M
2022-11-08 14.20 14.32 14.04 14.21 2.3M
2022-11-07 13.96 14.34 13.92 14.20 6.9M
2022-11-04 13.60 14.10 13.60 13.97 4.1M
2022-11-03 13.47 13.74 13.41 13.71 2.0M
2022-11-02 13.57 13.70 13.50 13.62 2.7M
2022-11-01 13.43 13.69 13.43 13.52 3.0M
2022-10-31 13.09 13.37 12.89 13.32 3.4M
2022-10-28 13.10 13.34 12.77 13.23 4.8M
2022-10-27 12.48 13.02 12.48 12.91 4.5M
2022-10-26 12.28 12.56 12.24 12.46 2.3M
2022-10-25 12.39 12.40 12.24 12.36 1.9M
2022-10-24 12.27 12.39 11.97 12.29 3.0M
2022-10-21 12.18 12.18 11.91 11.99 2.2M
2022-10-20 11.97 12.18 11.96 12.16 4.0M
2022-10-19 11.82 109.24 11.71 11.83 1.4M
2022-10-18 11.94 11.96 11.72 11.77 2.4M
2022-10-17 11.76 11.94 11.76 11.89 2.2M
2022-10-14 11.83 11.98 11.72 11.75 3.8M
2022-10-13 11.33 11.74 11.33 11.74 2.2M
2022-10-12 11.55 11.62 11.33 11.42 1.8M
2022-10-11 11.61 11.63 11.38 11.57 1.4M
2022-10-10 11.75 11.87 11.68 11.79 0.9M
2022-10-07 11.74 11.93 11.71 11.89 1.5M
2022-10-06 11.15 11.85 11.15 11.80 1.5M
2022-10-05 11.51 11.74 11.36 11.65 2.3M
2022-10-04 11.38 11.59 11.36 11.52 1.2M
2022-10-03 10.95 11.40 10.90 11.22 1.7M
2022-09-30 10.87 11.08 10.83 10.86 2.0M
2022-09-29 11.30 11.30 10.59 10.83 1.8M
2022-09-28 10.66 10.86 10.43 10.82 2.5M
2022-09-27 10.77 10.98 10.49 10.87 2.2M
2022-09-26 10.65 10.89 10.59 10.74 1.4M
2022-09-23 11.27 11.29 10.75 10.83 2.7M
2022-09-22 11.19 11.45 11.17 11.31 1.3M
2022-09-21 11.18 11.54 11.14 11.30 6.2M
2022-09-20 11.29 11.37 11.11 11.18 10.9M
2022-09-16 11.46 11.59 11.33 11.35 1.4M
2022-09-15 11.85 11.86 11.50 11.59 3.7M
2022-09-14 11.75 11.97 11.67 11.82 1.8M
2022-09-13 12.00 12.03 11.72 11.81 2.2M
2022-09-12 11.70 12.06 11.70 11.94 5.0M
2022-09-09 11.62 11.82 11.57 11.73 9.6M
2022-09-08 11.64 11.75 11.41 11.61 2.4M
2022-09-07 11.79 11.97 11.54 11.66 2.8M
2022-09-06 12.39 12.39 11.80 11.89 35.8M
2022-09-05 11.98 12.43 11.92 12.35 2.6M
2022-09-02 11.72 12.20 11.65 12.13 2.5M
2022-09-01 11.75 11.81 11.57 11.67 2.5M
2022-08-31 12.25 12.33 11.47 11.82 6.0M
2022-08-30 12.55 12.64 12.17 12.30 1.8M
2022-08-26 12.53 12.58 12.30 12.38 1.4M
2022-08-25 12.44 12.65 12.41 12.55 2.1M
2022-08-24 12.95 12.95 12.22 12.28 2.4M
2022-08-23 11.97 12.54 11.97 12.49 5.2M
2022-08-22 11.74 11.96 11.55 11.93 2.2M
2022-08-19 11.90 12.01 11.72 11.77 2.7M
2022-08-18 11.74 11.91 11.70 11.85 3.7M
2022-08-17 11.61 11.80 11.57 11.65 1.4M
2022-08-16 11.61 11.73 11.52 11.62 1.4M
2022-08-15 12.20 12.20 11.60 11.60 0.0M
2022-08-12 11.68 11.79 11.52 11.60 1.5M
2022-08-11 11.49 11.62 11.45 11.51 1.2M
2022-08-10 11.40 11.59 11.29 11.37 1.3M
2022-08-09 11.47 11.61 11.40 11.58 1.1M
2022-08-08 11.57 11.66 11.37 11.46 1.6M
2022-08-05 11.33 11.56 11.27 11.47 2.0M
2022-08-04 11.16 11.59 11.16 11.41 1.7M
2022-08-03 11.49 11.54 11.30 11.45 2.6M
2022-08-02 11.72 11.78 11.39 11.40 3.3M
2022-08-01 11.73 12.12 11.72 11.77 2.9M
2022-07-29 11.32 11.85 11.19 11.79 3.2M
2022-07-28 11.33 11.35 11.03 11.06 7.7M
2022-07-27 11.13 11.28 11.07 11.26 1.4M
2022-07-26 11.14 11.23 11.01 11.06 2.7M
2022-07-25 10.92 11.09 10.80 11.05 4.4M
2022-07-22 11.00 11.14 10.93 11.02 1.6M
2022-07-21 11.05 11.10 10.73 10.95 1.1M
2022-07-20 11.40 11.43 11.10 11.13 2.1M
2022-07-19 10.98 11.36 10.95 11.33 2.4M
2022-07-18 10.89 11.18 10.89 11.04 1.4M
2022-07-15 10.65 10.99 10.57 10.89 3.6M
2022-07-14 11.02 11.15 10.50 10.64 2.7M
2022-07-13 11.14 11.26 10.95 11.11 3.1M
2022-07-12 11.18 11.33 11.01 11.11 1.8M
2022-07-11 11.07 11.31 11.03 11.24 2.3M
2022-07-08 11.02 11.35 10.98 11.19 2.1M
2022-07-07 10.91 11.18 10.82 11.07 2.1M
2022-07-06 10.98 11.09 10.64 10.66 2.2M
2022-07-05 11.52 11.52 10.76 10.82 1.5M
2022-07-04 11.42 11.61 11.42 11.59 0.9M
2022-07-01 11.31 11.46 11.13 11.25 1.7M
2022-06-30 11.40 11.57 11.23 11.29 2.0M
2022-06-29 11.48 11.94 11.44 11.71 2.0M
2022-06-28 11.55 11.72 11.53 11.58 1.0M
2022-06-27 11.52 11.75 11.41 11.53 1.4M
2022-06-24 11.23 11.71 11.23 11.64 1.0M
2022-06-23 11.94 11.94 11.34 11.41 1.2M
2022-06-22 11.73 11.80 11.57 11.59 11.6M
2022-06-21 12.12 12.23 12.00 12.03 1.2M
2022-06-20 12.13 12.26 12.03 12.09 1.2M
2022-06-17 12.70 12.73 12.02 12.10 2.2M
2022-06-16 13.19 13.25 12.49 12.64 6.4M
2022-06-15 13.26 13.39 12.93 13.35 1.7M
2022-06-14 13.10 13.35 12.76 13.32 1.7M
2022-06-13 13.04 13.14 12.79 12.91 2.5M
2022-06-10 13.99 13.99 13.27 13.31 2.6M
2022-06-09 14.80 14.80 14.04 14.13 0.8M
2022-06-08 14.53 14.55 14.30 14.39 0.4M
2022-06-07 14.42 14.49 14.29 14.44 0.7M
2022-06-06 14.33 14.59 14.33 14.49 0.5M
2022-06-01 14.20 14.36 14.05 14.05 1.6M
2022-05-31 14.34 14.47 14.21 14.22 3.0M
2022-05-30 14.20 14.27 14.04 14.19 9.9M
2022-05-27 14.26 14.32 14.08 14.12 0.7M
2022-05-26 14.11 14.24 14.06 14.12 0.8M
2022-05-25 13.77 14.10 13.77 14.00 1.4M
2022-05-24 13.62 13.69 13.51 13.64 1.4M
2022-05-23 13.62 13.82 13.62 13.68 0.9M
2022-05-20 13.97 14.12 13.83 13.84 1.9M
2022-05-19 13.79 13.95 13.63 13.81 1.7M
2022-05-18 13.81 14.29 13.81 13.92 1.5M
2022-05-17 13.95 14.16 13.89 13.98 2.0M
2022-05-16 13.59 13.87 13.56 13.85 2.0M
2022-05-13 13.52 13.62 13.34 13.51 1.3M
2022-05-12 13.38 13.53 13.27 13.39 1.1M
2022-05-11 13.30 13.59 13.22 13.47 1.2M
2022-05-10 13.16 13.41 13.06 13.34 2.3M
2022-05-09 14.00 14.00 13.03 13.12 2.0M
2022-05-06 13.55 13.84 13.51 13.70 1.0M
2022-05-05 13.73 13.90 13.43 13.47 1.3M
2022-05-04 13.52 13.73 13.52 13.67 2.5M
2022-05-03 13.31 13.55 13.06 13.44 2.1M
2022-04-29 13.44 13.46 13.09 13.31 1.4M
2022-04-28 12.99 13.31 12.96 13.12 1.6M
2022-04-27 12.99 13.00 12.81 12.94 2.6M
2022-04-26 13.18 13.22 12.79 13.04 1.9M
2022-04-25 13.32 13.33 12.97 12.97 2.1M
2022-04-22 13.67 13.76 13.47 13.58 3.7M
2022-04-21 14.29 14.29 14.01 14.14 0.7M
2022-04-20 14.24 14.26 14.07 14.21 0.7M
2022-04-19 14.21 14.41 14.15 14.27 1.1M
2022-04-14 14.16 14.26 13.36 14.23 0.9M
2022-04-13 13.87 14.27 13.87 14.16 1.3M
2022-04-12 13.78 13.95 13.71 13.88 1.1M
2022-04-11 13.76 14.08 13.73 13.73 1.0M
2022-04-08 13.43 14.00 13.43 13.69 1.0M
2022-04-07 13.36 13.52 13.20 13.24 1.0M
2022-04-06 13.42 13.58 13.32 13.38 0.9M
2022-04-05 13.50 13.56 13.32 13.51 0.8M
2022-04-04 13.37 13.51 13.33 13.39 0.7M
2022-04-01 13.22 13.46 13.15 13.36 0.9M
2022-03-31 13.25 13.46 13.21 13.39 1.5M
2022-03-30 13.20 13.36 13.16 13.26 1.2M
2022-03-29 13.35 13.55 12.93 13.12 1.3M
2022-03-28 13.38 13.73 13.25 13.35 1.0M
2022-03-25 13.25 13.54 13.09 13.44 1.0M
2022-03-24 13.28 13.48 13.20 13.44 1.2M
2022-03-23 13.02 13.39 13.01 13.33 1.4M
2022-03-22 13.23 13.43 13.08 13.22 1.4M
2022-03-21 12.77 13.23 12.66 13.13 1.8M
2022-03-18 13.23 13.23 12.53 12.58 1.6M
2022-03-17 12.73 13.40 12.68 13.09 1.3M
2022-03-16 13.04 13.40 12.69 12.79 0.9M
2022-03-15 12.77 12.91 12.55 12.82 3.2M
2022-03-14 13.03 13.11 12.84 12.88 1.1M
2022-03-11 13.14 13.44 13.04 13.13 7.6M
2022-03-10 13.48 13.61 13.06 13.18 2.1M
2022-03-09 13.77 13.86 13.32 13.49 1.7M
2022-03-08 13.30 13.76 13.28 13.63 3.5M
2022-03-07 12.70 13.66 12.41 13.51 3.8M
2022-03-04 13.72 13.72 12.81 12.89 3.2M
2022-03-03 14.50 24.02 13.81 13.88 4.4M
2022-03-02 14.43 14.79 14.26 14.57 2.9M
2022-03-01 13.42 14.40 13.42 14.36 2.3M
2022-02-28 13.63 13.90 13.36 13.90 1.8M
2022-02-25 13.41 13.82 13.39 13.70 2.4M
2022-02-24 13.27 13.71 13.07 13.34 2.8M
2022-02-23 13.46 13.67 13.36 13.48 5.2M
2022-02-22 13.14 13.56 13.14 13.47 1.1M
2022-02-21 13.50 13.53 13.10 13.35 2.2M
2022-02-18 13.50 13.59 13.37 13.43 2.5M
2022-02-17 13.23 13.39 13.14 13.19 1.6M
2022-02-16 13.17 13.38 13.09 13.22 1.9M
2022-02-15 13.31 13.43 13.08 13.14 1.4M
2022-02-14 13.51 13.60 13.19 13.29 2.1M
2022-02-11 13.18 13.55 13.15 13.51 1.5M
2022-02-10 13.18 13.36 13.17 13.31 1.3M
2022-02-09 13.09 13.33 12.99 13.26 1.7M
2022-02-08 13.14 13.32 12.97 13.06 1.8M
2022-02-07 13.39 13.41 13.09 13.20 1.4M
2022-02-04 13.41 13.56 13.36 13.54 1.3M
2022-02-03 13.39 13.41 13.21 13.33 0.8M
2022-02-02 13.41 13.50 13.34 13.42 0.8M
2022-02-01 13.33 13.43 13.19 13.40 1.3M
2022-01-31 13.62 13.62 13.23 13.37 1.1M
2022-01-28 13.80 13.80 13.32 13.50 1.3M
2022-01-27 13.31 14.00 13.30 13.77 1.4M
2022-01-26 13.22 13.49 13.22 13.39 1.6M
2022-01-25 12.79 13.13 12.68 13.13 1.9M
2022-01-24 13.11 13.17 12.58 12.73 1.7M
2022-01-21 13.12 13.21 12.96 13.05 1.8M
2022-01-20 13.36 13.49 13.23 13.24 1.1M
2022-01-19 13.31 13.48 13.24 13.43 1.1M
2022-01-18 13.27 13.33 13.10 13.28 1.2M
2022-01-17 13.21 13.27 13.10 13.12 0.7M
2022-01-14 12.99 13.26 12.97 13.13 1.3M
2022-01-13 13.00 13.05 12.95 13.02 0.5M
2022-01-12 12.92 13.08 12.92 12.97 1.4M
2022-01-11 12.70 12.82 12.62 12.81 1.8M
2022-01-10 12.83 12.87 12.64 12.66 1.3M
2022-01-07 12.70 12.79 12.66 12.69 0.6M
2022-01-06 12.65 12.80 12.55 12.67 0.7M
2022-01-05 12.64 12.77 12.58 12.74 1.0M
2022-01-04 12.44 12.71 12.44 12.58 0.8M