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
2025-09-26 15.13 15.35 15.13 15.22 0.4M
2025-09-25 15.12 15.22 15.03 15.15 0.3M
2025-09-24 14.87 15.14 14.81 15.14 0.5M
2025-09-23 14.60 14.91 14.56 14.89 1.0M
2025-09-22 14.82 14.62 14.48 14.56 0.6M
2025-09-19 14.91 14.96 14.78 14.92 0.5M
2025-09-18 14.91 14.94 14.80 14.85 1.1M
2025-09-17 14.92 14.97 14.81 14.95 0.3M
2025-09-16 14.88 14.95 14.78 14.85 1.8M
2025-09-15 14.94 14.96 14.82 14.95 0.2M
2025-09-12 14.95 14.99 14.82 14.95 0.7M
2025-09-11 14.96 15.11 14.89 14.89 20.2M
2025-09-10 14.93 14.96 14.85 14.91 0.4M
2025-09-09 14.70 15.01 14.69 14.93 0.5M
2025-09-08 14.63 14.81 14.66 14.75 1.4M
2025-09-05 14.90 15.00 14.51 14.52 0.7M
2025-09-04 14.86 14.96 14.79 14.84 0.3M
2025-09-03 15.14 15.26 14.84 14.92 3.5M
2025-09-02 15.31 15.32 15.09 15.23 0.8M
2025-09-01 15.31 15.39 15.30 15.31 0.4M
2025-08-29 15.19 15.32 15.17 15.24 0.4M
2025-08-28 15.23 15.26 15.15 15.22 0.9M
2025-08-27 15.22 15.29 15.17 15.21 0.9M
2025-08-26 15.23 15.29 15.15 15.23 0.3M
2025-08-25 15.21 15.28 15.17 15.21 0.2M
2025-08-22 15.18 15.33 15.18 15.23 1.9M
2025-08-21 15.09 15.23 15.09 15.15 1.0M
2025-08-20 15.01 15.11 14.96 15.02 1.3M
2025-08-19 14.95 15.02 14.91 14.93 1.8M
2025-08-18 15.07 15.10 14.91 15.07 0.3M
2025-08-15 14.96 15.10 14.80 14.98 0.1M
2025-08-14 14.91 14.98 14.89 14.98 0.4M
2025-08-13 14.90 14.94 14.82 14.90 0.3M
2025-08-12 14.79 14.94 14.80 14.81 0.7M
2025-08-11 14.80 14.84 14.74 14.82 0.4M
2025-08-08 14.77 14.92 14.75 14.78 0.6M
2025-08-07 14.93 14.93 14.74 14.87 1.5M
2025-08-06 14.71 15.03 14.82 14.89 0.4M
2025-08-05 14.71 14.83 14.65 14.74 0.5M
2025-08-04 14.70 14.80 14.65 14.75 0.5M
2025-08-01 14.85 14.86 14.64 14.69 0.6M
2025-07-31 14.88 14.94 14.78 14.78 0.4M
2025-07-30 14.88 14.99 14.77 14.79 0.7M
2025-07-29 14.72 14.85 14.73 14.76 0.5M
2025-07-28 14.65 14.76 14.60 14.72 0.6M
2025-07-25 14.44 14.70 14.16 14.57 0.9M
2025-07-24 14.42 14.48 14.30 14.42 0.9M
2025-07-23 14.15 14.41 14.24 14.40 2.9M
2025-07-22 14.12 14.21 14.10 14.14 1.5M
2025-07-21 14.15 14.23 14.11 14.17 0.1M
2025-07-18 14.23 14.32 14.18 14.27 0.3M
2025-07-17 14.26 14.28 14.10 14.22 1.0M
2025-07-16 14.19 14.32 14.16 14.24 0.4M
2025-07-15 14.19 14.25 14.15 14.19 1.0M
2025-07-14 14.30 14.34 14.18 14.33 0.4M
2025-07-11 14.29 14.32 14.17 14.29 0.3M
2025-07-10 14.29 14.32 14.16 14.31 0.4M
2025-07-09 14.18 14.30 14.12 14.21 0.5M
2025-07-08 13.88 14.12 13.88 14.06 0.5M
2025-07-07 13.86 13.91 13.79 13.82 1.9M
2025-07-04 13.99 13.96 13.87 13.96 0.2M
2025-07-03 14.02 14.11 13.97 14.05 0.7M
2025-07-02 13.78 14.10 13.86 14.01 1.5M
2025-07-01 13.75 13.82 13.71 13.74 0.2M
2025-06-30 13.83 13.86 13.67 13.69 0.4M
2025-06-27 13.73 13.83 13.67 13.73 0.5M
2025-06-26 13.75 13.82 13.67 13.78 0.5M
2025-06-25 13.84 13.88 13.73 13.85 0.4M
2025-06-24 13.74 13.92 13.59 13.85 1.5M
2025-06-23 14.35 14.44 14.22 14.36 0.7M
2025-06-20 14.29 14.35 14.14 14.22 0.6M
2025-06-19 14.22 14.34 14.20 14.28 1.2M
2025-06-18 14.16 14.20 14.09 14.15 2.1M
2025-06-17 13.97 14.17 13.99 14.03 0.5M
2025-06-16 14.13 14.18 13.94 13.99 16.0M
2025-06-13 14.16 14.29 13.86 13.89 1.1M
2025-06-12 13.66 13.89 13.65 13.80 0.4M
2025-06-11 13.63 13.73 13.59 13.63 0.3M
2025-06-10 13.36 13.68 13.39 13.59 1.7M
2025-06-09 13.35 13.40 13.27 13.36 0.3M
2025-06-06 13.22 13.36 13.21 13.26 1.0M
2025-06-05 13.17 13.30 13.12 13.17 0.7M
2025-06-04 13.32 13.35 13.16 13.17 0.6M
2025-06-03 13.17 13.31 12.97 13.23 1.3M
2025-06-02 13.02 13.21 13.00 13.13 0.3M
2025-05-30 13.00 13.09 12.93 12.98 0.4M
2025-05-29 13.02 13.08 12.92 13.02 2.3M
2025-05-28 13.00 13.10 12.96 13.04 0.2M
2025-05-27 12.93 13.52 12.90 13.06 1.0M
2025-05-26 12.96 12.98 12.86 12.96 0.1M
2025-05-23 12.86 12.90 12.58 12.70 0.4M
2025-05-22 13.02 12.92 12.75 12.76 1.7M
2025-05-21 13.09 13.14 13.02 13.13 0.6M
2025-05-20 13.07 14.50 13.00 13.07 0.3M
2025-05-19 13.19 13.22 13.05 13.07 1.1M
2025-05-16 13.30 13.49 13.36 13.38 1.5M
2025-05-15 13.44 13.35 13.22 13.29 1.3M
2025-05-14 13.50 13.54 13.38 13.49 0.7M
2025-05-13 13.26 13.45 13.21 13.39 2.0M
2025-05-12 13.20 13.38 13.19 13.36 2.3M
2025-05-09 12.75 13.05 12.79 12.99 0.2M
2025-05-08 12.66 12.74 12.64 12.69 0.6M
2025-05-07 12.68 12.72 12.55 12.65 1.4M
2025-05-06 12.59 12.74 12.63 12.74 7.2M
2025-05-05 12.58 12.66 12.41 12.58 0.4M
2025-05-02 12.64 12.84 12.51 12.57 1.8M
2025-05-01 12.65 12.65 12.63 12.63 0.0M
2025-04-30 12.72 12.70 12.50 12.63 1.6M
2025-04-29 12.71 12.92 12.60 12.61 0.4M
2025-04-28 12.85 12.88 12.68 12.70 1.0M
2025-04-25 12.75 12.82 12.60 12.75 0.6M
2025-04-24 12.47 12.75 12.43 12.69 1.3M
2025-04-23 12.40 12.72 12.36 12.42 1.4M
2025-04-22 12.28 12.44 12.20 12.39 0.6M
2025-04-17 12.18 12.30 12.11 12.21 1.2M
2025-04-16 11.94 12.21 11.61 12.15 9.4M
2025-04-15 11.77 12.04 11.82 11.98 10.8M
2025-04-14 11.58 11.96 11.50 11.76 1.0M
2025-04-11 11.56 11.65 11.41 11.57 1.2M
2025-04-10 11.28 12.80 11.58 11.60 1.0M
2025-04-09 11.46 11.89 11.01 11.25 3.3M
2025-04-08 12.27 12.35 11.86 11.96 2.2M
2025-04-07 12.35 12.60 12.01 12.04 1.2M
2025-04-04 13.58 13.60 12.64 12.99 1.2M
2025-04-03 14.04 14.31 13.56 13.58 0.9M
2025-04-02 14.36 14.41 14.20 14.26 0.4M
2025-04-01 14.25 14.41 14.26 14.30 0.6M
2025-03-31 14.31 14.34 14.12 14.22 0.4M
2025-03-28 14.37 14.46 14.28 14.37 0.8M
2025-03-27 14.41 14.50 14.20 14.45 0.6M
2025-03-26 14.29 14.46 14.24 14.31 0.8M
2025-03-25 14.09 14.33 14.06 14.23 0.5M
2025-03-24 14.22 14.24 14.02 14.06 0.9M
2025-03-21 14.43 14.45 14.31 14.40 2.7M
2025-03-20 14.29 14.50 14.22 14.39 0.8M
2025-03-19 14.20 14.36 14.18 14.35 1.8M
2025-03-18 14.05 14.24 13.64 14.20 11.9M
2025-03-17 13.74 14.02 13.72 13.89 10.7M
2025-03-14 13.63 13.78 13.58 13.64 1.1M
2025-03-13 13.68 13.72 13.58 13.60 0.9M
2025-03-12 13.66 13.68 13.47 13.66 0.8M
2025-03-11 13.64 13.84 13.54 13.54 1.1M
2025-03-10 13.60 13.72 13.54 13.64 11.6M
2025-03-07 13.22 13.59 13.22 13.55 2.3M
2025-03-06 13.19 13.30 13.14 13.23 0.9M
2025-03-05 13.38 13.50 13.11 13.21 1.1M
2025-03-04 13.89 13.52 13.14 13.26 1.0M
2025-03-03 13.87 14.06 13.80 13.96 0.7M
2025-02-28 13.95 14.07 13.74 13.83 1.0M
2025-02-27 14.20 14.40 13.94 14.17 1.1M
2025-02-26 14.15 14.29 14.13 14.15 1.7M
2025-02-25 14.03 14.25 13.99 14.16 1.6M
2025-02-24 14.00 14.06 13.89 13.96 0.7M
2025-02-21 14.00 14.03 13.92 13.99 0.6M
2025-02-20 14.08 14.08 13.92 14.02 0.3M
2025-02-19 14.10 14.22 14.03 14.14 1.5M
2025-02-18 14.08 14.12 14.03 14.11 1.7M
2025-02-17 14.03 14.13 13.94 14.03 0.3M
2025-02-14 13.95 14.12 13.93 14.08 0.8M
2025-02-13 13.98 14.06 13.62 13.91 0.8M
2025-02-12 14.01 14.06 13.94 13.99 0.6M
2025-02-11 13.95 14.08 13.89 13.99 0.5M
2025-02-10 13.87 13.98 13.85 13.97 5.1M
2025-02-07 13.82 13.87 13.69 13.79 0.5M
2025-02-06 13.75 13.95 13.68 13.78 0.5M
2025-02-05 13.74 13.84 13.70 13.79 2.0M
2025-02-04 13.59 13.78 13.45 13.67 1.8M
2025-02-03 13.59 13.70 13.52 13.59 0.4M
2025-01-31 13.65 13.76 13.62 13.72 0.9M
2025-01-30 13.43 13.65 13.45 13.61 1.9M
2025-01-29 13.44 13.49 13.34 13.46 0.6M
2025-01-28 13.45 13.57 13.40 13.46 1.6M
2025-01-27 13.45 13.50 13.34 13.40 0.7M
2025-01-24 13.59 13.64 13.36 13.46 0.4M
2025-01-23 13.65 13.69 13.57 13.57 0.4M
2025-01-22 13.74 13.79 13.58 13.70 1.5M
2025-01-21 13.88 13.89 13.68 13.74 0.8M
2025-01-20 14.10 14.14 13.88 13.93 1.7M
2025-01-17 13.99 14.14 14.04 14.05 0.7M
2025-01-16 14.04 14.07 13.92 14.06 0.8M
2025-01-15 13.77 13.99 13.83 13.98 0.8M
2025-01-14 13.86 13.80 13.70 13.77 0.8M
2025-01-13 13.85 13.92 13.79 13.87 1.5M
2025-01-10 13.72 14.03 13.71 13.88 1.0M
2025-01-09 13.58 13.76 13.54 13.72 0.6M
2025-01-08 13.66 13.73 13.56 13.66 0.8M
2025-01-07 13.54 13.66 13.47 13.54 0.9M
2025-01-06 13.45 13.63 13.43 13.56 1.0M
2025-01-03 13.45 13.55 13.38 13.50 1.2M
2025-01-02 13.09 13.46 13.17 13.36 0.7M