Eni Spa Roma (OP: EIPAF )

14.12 +0.13 (+0.93%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.70 15.70 15.70 15.70 1,234 +0.22(+1.42%)
Jan 28, 2022 15.48 15.48 15.48 15.48 407 +0.80(+5.45%)
Jan 27, 2022 14.68 14.68 14.68 14.68 185 +0.15(+1.03%)
Jan 24, 2022 14.53 0 -0.77(-5.03%)
Jan 19, 2022 15.30 0 +0.93(+6.47%)
Jan 18, 2022 15.25 15.25 14.37 14.37 2,224 -0.30(-2.04%)
Jan 12, 2022 14.67 0 -0.43(-2.85%)
Jan 10, 2022 15.10 15.10 15.10 0 +0.40(+2.72%)
Jan 07, 2022 14.70 14.70 14.70 14.70 226 +0.85(+6.14%)
Jan 06, 2022 13.85 13.85 13.85 13.85 2,854 -0.60(-4.15%)
Jan 03, 2022 14.45 14.45 14.45 0 +0.55(+3.96%)
Dec 30, 2021 13.90 13.90 13.90 0 -0.02(-0.11%)
Dec 29, 2021 13.92 13.92 13.92 13.92 1,121 +0.27(+2.00%)
Dec 21, 2021 13.64 13.64 13.64 0 +0.00(+0.03%)
Dec 20, 2021 13.64 13.64 13.64 13.64 525 -0.25(-1.80%)
Dec 17, 2021 13.89 13.89 13.89 13.89 1,102 +0.59(+4.44%)
Dec 15, 2021 13.30 13.30 13.30 0 -0.04(-0.30%)
Dec 14, 2021 13.34 13.34 13.34 13.34 2,141 -0.48(-3.48%)
Dec 09, 2021 13.82 13.82 13.82 0 +0.07(+0.52%)
Dec 08, 2021 13.83 13.83 13.75 13.75 3,175 -0.08(-0.58%)
Dec 07, 2021 13.83 13.83 13.83 13.83 248 +0.37(+2.75%)
Dec 03, 2021 13.46 13.46 13.46 0 +0.06(+0.45%)
Nov 26, 2021 13.40 13.40 13.40 56,720 -0.08(-0.59%)
Nov 22, 2021 13.48 13.48 13.48 0 -0.37(-2.67%)
Nov 18, 2021 13.85 13.85 13.85 35 -0.06(-0.43%)
Nov 17, 2021 14.61 14.61 13.91 13.91 1,400 -0.94(-6.33%)
Nov 11, 2021 14.85 14.85 14.85 0 -0.14(-0.93%)
Nov 09, 2021 14.99 14.99 14.99 14.99 199 +0.62(+4.29%)
Oct 29, 2021 14.37 14.37 14.37 9 +0.19(+1.35%)
Oct 18, 2021 14.18 14.18 14.18 0 +0.46(+3.36%)
Oct 08, 2021 13.72 13.72 13.72 34 +0.72(+5.54%)
Oct 04, 2021 13.00 13.00 13.00 30,580 +1.48(+12.85%)
Sep 20, 2021 11.52 11.52 11.52 56 -1.35(-10.49%)
Sep 17, 2021 12.87 12.87 12.87 12.87 1,136 +0.22(+1.73%)
Sep 16, 2021 12.65 12.65 12.65 12.65 1,000 -0.15(-1.16%)
Sep 10, 2021 12.80 12.80 12.80 0 -0.35(-2.67%)
Sep 03, 2021 13.15 13.15 13.15 0 +1.19(+9.95%)
Aug 11, 2021 11.96 11.96 11.96 67 +0.60(+5.28%)
Jul 29, 2021 11.36 11.36 11.36 0 +0.46(+4.22%)
Jul 21, 2021 10.90 10.90 10.90 0 -0.03(-0.23%)
Jul 20, 2021 10.93 10.93 10.93 10.93 1,354 -1.62(-12.95%)
Jun 24, 2021 12.55 12.55 12.55 0 -0.11(-0.87%)
Jun 17, 2021 12.66 12.66 12.66 0 -0.64(-4.81%)
Jun 16, 2021 13.30 13.30 13.30 13.30 223 +0.63(+4.97%)
Jun 15, 2021 12.67 12.67 12.67 12.67 225 +0.63(+5.23%)
Jun 08, 2021 12.04 12.04 12.04 0 +0.08(+0.67%)
Jun 07, 2021 11.96 12.08 11.96 11.96 1,212 -0.69(-5.48%)
Jun 04, 2021 12.65 12.65 12.65 12.65 146,820 +0.05(+0.43%)
May 25, 2021 12.60 12.60 12.60 0 +0.42(+3.45%)
May 24, 2021 12.18 12.18 12.18 12.18 6,737 +0.12(+1.00%)
May 21, 2021 12.06 12.06 12.06 12.06 407 +0.26(+2.20%)
May 20, 2021 11.80 11.80 11.80 11.80 324 -0.21(-1.75%)
May 10, 2021 12.01 12.01 12.01 0 -0.17(-1.40%)
May 06, 2021 12.18 12.18 12.18 34 +0.59(+5.09%)
May 04, 2021 11.59 11.59 11.59 0 -0.66(-5.39%)
Apr 30, 2021 12.25 12.25 12.25 0 -0.45(-3.54%)
Apr 29, 2021 12.70 12.70 12.70 12.70 207 +0.61(+5.05%)
Apr 28, 2021 12.09 12.09 12.09 12.09 1,447 -0.11(-0.90%)
Apr 27, 2021 12.20 12.20 12.20 12.20 265 +0.07(+0.54%)
Apr 23, 2021 12.13 12.13 12.13 0 +0.00(+0.00%)
Apr 22, 2021 12.13 12.13 12.13 24 +0.00(+0.00%)
Apr 20, 2021 12.13 12.13 12.13 0 +0.55(+4.79%)
Apr 15, 2021 11.58 11.58 11.58 0 +0.00(+0.00%)
Apr 13, 2021 11.58 11.58 11.58 0 +0.00(+0.00%)
Apr 08, 2021 11.58 11.58 11.58 0 -0.58(-4.81%)
Apr 07, 2021 12.16 12.16 12.16 20 +0.00(+0.00%)
Apr 06, 2021 12.16 12.16 12.16 12.16 1,651 -0.79(-6.06%)
Apr 05, 2021 12.95 12.95 12.95 12.95 100 +0.95(+7.92%)
Mar 30, 2021 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 26, 2021 12.00 12.00 12.00 0 +0.10(+0.84%)
Mar 23, 2021 11.90 11.90 11.90 0 +0.00(+0.00%)
Mar 19, 2021 11.90 11.90 11.90 0 -0.05(-0.42%)
Mar 16, 2021 11.95 11.95 11.95 0 -0.41(-3.32%)
Mar 12, 2021 12.36 12.36 12.36 0 -0.01(-0.04%)
Mar 11, 2021 12.37 12.37 12.37 12.37 300,000 +0.41(+3.43%)
Mar 10, 2021 11.96 11.96 11.96 11.96 27,804 -0.12(-0.96%)
Mar 09, 2021 12.07 12.07 12.07 17 +0.00(+0.00%)
Mar 08, 2021 12.07 12.07 12.07 6 +0.00(+0.00%)
Mar 05, 2021 11.50 11.50 12.07 107,486 +0.57(+4.97%)
Mar 04, 2021 11.50 11.50 11.50 159,238 +0.00(+0.00%)
Mar 03, 2021 11.50 11.50 11.50 11.50 44,414 -0.12(-1.03%)
Mar 02, 2021 11.62 11.62 11.62 11.62 201,304 -0.08(-0.68%)
Mar 01, 2021 11.70 11.70 11.70 11.70 229 +0.77(+7.04%)
Feb 26, 2021 10.93 11.68 10.93 10.93 125,600 -1.17(-9.67%)
Feb 25, 2021 12.10 12.10 12.10 12.10 268 +0.40(+3.42%)
Feb 24, 2021 11.68 11.70 11.68 11.70 27,350 +0.00(+0.00%)
Feb 22, 2021 11.70 11.70 11.70 0 +0.05(+0.43%)
Feb 19, 2021 11.65 11.65 11.65 11.65 400 +1.08(+10.17%)
Feb 16, 2021 10.57 10.57 10.57 0 +0.00(+0.00%)
Feb 12, 2021 10.60 10.60 10.57 10.57 1,600 -0.09(-0.81%)
Feb 11, 2021 10.70 10.70 10.66 102,395 -0.04(-0.36%)
Feb 10, 2021 10.18 10.18 10.70 400,000 +0.52(+5.07%)
Feb 09, 2021 10.85 10.85 10.18 10.18 378,491 -0.22(-2.08%)
Feb 08, 2021 10.40 10.40 10.40 1 +0.00(+0.00%)
Feb 05, 2021 10.40 10.40 10.40 72,949 +0.00(+0.00%)
Feb 02, 2021 10.40 10.40 10.40 0 +0.20(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.