Eni Spa Roma (OP: EIPAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 06, 2024 | 14.64 | 0 | +0.41(+2.88%) | |||
| Feb 29, 2024 | 14.23 | 5 | +1.09(+8.30%) | |||
| Feb 14, 2024 | 13.14 | 29 | -3.57(-21.36%) | |||
| Feb 02, 2024 | 16.71 | 0 | +0.15(+0.91%) | |||
| Jan 31, 2024 | 16.56 | 95 | +1.06(+6.84%) | |||
| Jan 26, 2024 | 15.50 | 0 | -1.64(-9.57%) | |||
| Jan 08, 2024 | 17.14 | 1,964 | +1.24(+7.80%) | |||
| Jan 05, 2024 | 14.56 | 16.22 | 14.56 | 15.90 | 869 | +1.14(+7.72%) |
| Jan 02, 2024 | 14.76 | 15 | +0.20(+1.37%) | |||
| Dec 29, 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 264 | -1.34(-8.43%) |
| Dec 22, 2023 | 15.90 | 22 | +1.59(+11.11%) | |||
| Dec 20, 2023 | 14.31 | 0 | +0.38(+2.73%) | |||
| Dec 18, 2023 | 13.93 | 0 | -1.09(-7.26%) | |||
| Dec 08, 2023 | 15.02 | 0 | +1.04(+7.44%) | |||
| Dec 05, 2023 | 13.98 | 14 | -0.86(-5.80%) | |||
| Nov 27, 2023 | 14.84 | 32 | +0.83(+5.92%) | |||
| Nov 17, 2023 | 14.01 | 18 | -2.33(-14.26%) | |||
| Nov 09, 2023 | 16.34 | 0 | +0.19(+1.18%) | |||
| Oct 26, 2023 | 16.15 | 7 | -0.48(-2.89%) | |||
| Oct 20, 2023 | 16.63 | 1,400 | +0.36(+2.21%) | |||
| Oct 19, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 4,747 | +1.36(+9.12%) |
| Oct 17, 2023 | 14.91 | 0 | -0.63(-4.05%) | |||
| Oct 11, 2023 | 15.54 | 25 | +1.13(+7.84%) | |||
| Oct 10, 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 3,000 | +0.00(+0.00%) |
| Oct 04, 2023 | 14.41 | 0 | +0.00(+0.00%) | |||
| Sep 26, 2023 | 14.41 | 68 | +0.04(+0.28%) | |||
| Sep 21, 2023 | 14.37 | 1 | -1.88(-11.57%) | |||
| Sep 20, 2023 | 16.30 | 16.30 | 16.25 | 16.25 | 346 | -0.06(-0.37%) |
| Sep 19, 2023 | 16.50 | 16.50 | 16.31 | 16.31 | 15,363 | +2.79(+20.64%) |
| Sep 08, 2023 | 13.52 | 55 | -1.82(-11.86%) | |||
| Aug 28, 2023 | 15.34 | 0 | -0.10(-0.65%) | |||
| Aug 18, 2023 | 15.44 | 0 | -0.20(-1.28%) | |||
| Aug 17, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 238 | +1.24(+8.61%) |
| Aug 16, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 750 | +1.39(+10.68%) |
| Aug 15, 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 1,097 | -0.57(-4.20%) |
| Jul 31, 2023 | 13.58 | 14 | -0.16(-1.16%) | |||
| Jul 28, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 101 | +0.26(+1.93%) |
| Jul 27, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 100 | -0.11(-0.81%) |
| Jul 26, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 100 | +0.19(+1.42%) |
| Jul 25, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | -0.32(-2.33%) |
| Jul 19, 2023 | 13.72 | 0 | -1.06(-7.17%) | |||
| Jul 12, 2023 | 14.78 | 31 | +0.19(+1.30%) | |||
| Jul 10, 2023 | 14.59 | 10 | +0.19(+1.32%) | |||
| Jul 07, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 600 | -0.22(-1.50%) |
| Jul 03, 2023 | 14.62 | 0 | +0.60(+4.30%) | |||
| Jun 29, 2023 | 14.02 | 0 | +0.08(+0.56%) | |||
| Jun 13, 2023 | 13.94 | 9,845 | -1.11(-7.38%) | |||
| May 08, 2023 | 15.00 | 15.05 | 15.00 | 15.05 | 1,195 | +0.16(+1.07%) |
| May 02, 2023 | 14.89 | 25 | +1.10(+7.98%) | |||
| Apr 17, 2023 | 13.79 | 0 | +0.86(+6.65%) | |||
| Apr 13, 2023 | 12.93 | 0 | -1.26(-8.88%) | |||
| Apr 11, 2023 | 14.19 | 0 | +0.93(+6.99%) | |||
| Apr 05, 2023 | 13.26 | 0 | -1.43(-9.72%) |
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.
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.