Eni Spa Roma (OP: EIPAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 01, 2021 | 10.20 | 10.20 | 10.05 | 10.20 | 584 | +0.07(+0.69%) |
| Jan 29, 2021 | 10.13 | 10.13 | 10.13 | 10.13 | 300 | -0.17(-1.66%) |
| Jan 28, 2021 | 10.30 | 10.30 | 10.30 | 22 | +0.00(+0.00%) | |
| Jan 27, 2021 | 10.65 | 10.65 | 10.30 | 140,000 | -0.35(-3.27%) | |
| Jan 26, 2021 | 10.65 | 10.65 | 10.65 | 10.65 | 74,010 | -0.14(-1.30%) |
| Jan 25, 2021 | 10.37 | 10.79 | 10.37 | 10.79 | 68,145 | +0.42(+4.06%) |
| Jan 22, 2021 | 10.37 | 10.37 | 10.37 | 10.37 | 217,800 | -0.78(-7.01%) |
| Jan 19, 2021 | 11.15 | 11.15 | 11.15 | 0 | -0.14(-1.24%) | |
| Jan 15, 2021 | 10.65 | 11.29 | 10.65 | 11.29 | 700 | +0.96(+9.29%) |
| Jan 14, 2021 | 10.74 | 10.74 | 10.33 | 10.33 | 3,010 | -0.72(-6.52%) |
| Jan 13, 2021 | 11.05 | 11.05 | 11.05 | 11.05 | 100 | +0.00(+0.00%) |
| Jan 12, 2021 | 11.05 | 11.05 | 11.05 | 10 | +0.00(+0.00%) | |
| Jan 11, 2021 | 11.05 | 11.05 | 11.05 | 11.05 | 1,934 | -0.20(-1.78%) |
| Jan 08, 2021 | 11.25 | 11.25 | 11.25 | 11.25 | 100 | +0.15(+1.35%) |
| Jan 07, 2021 | 11.10 | 11.10 | 11.10 | 11.10 | 1,196 | +0.55(+5.21%) |
| Jan 05, 2021 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) | |
| Jan 04, 2021 | 10.55 | 10.55 | 10.55 | 10.55 | 1,275 | -0.39(-3.61%) |
| Dec 31, 2020 | 10.95 | 10.95 | 10.95 | 2,714 | +1.00(+10.00%) | |
| Dec 30, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 2,714 | -0.90(-8.29%) |
| Dec 29, 2020 | 10.85 | 10.85 | 10.85 | 132 | +0.00(+0.00%) | |
| Dec 28, 2020 | 9.930 | 10.85 | 9.930 | 10.85 | 1,285 | +0.25(+2.36%) |
| Dec 23, 2020 | 10.60 | 10.60 | 10.60 | 0 | +0.98(+10.19%) | |
| Dec 22, 2020 | 9.620 | 10.35 | 9.620 | 9.620 | 750 | -0.42(-4.18%) |
| Dec 18, 2020 | 10.04 | 10.04 | 10.04 | 0 | -0.08(-0.83%) | |
| Dec 16, 2020 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) | |
| Dec 15, 2020 | 10.12 | 10.12 | 10.12 | 10.12 | 1,153 | -0.63(-5.82%) |
| Dec 14, 2020 | 10.75 | 10.75 | 10.75 | 10.75 | 175 | +0.60(+5.91%) |
| Dec 11, 2020 | 10.90 | 10.90 | 10.15 | 10.15 | 2,700 | -0.37(-3.52%) |
| Dec 10, 2020 | 10.52 | 10.52 | 10.52 | 10.52 | 1,005 | +0.05(+0.48%) |
| Dec 09, 2020 | 10.47 | 10.47 | 10.47 | 13 | +0.00(+0.00%) | |
| Dec 08, 2020 | 10.47 | 10.47 | 10.47 | 10.47 | 279 | +0.40(+3.97%) |
| Dec 07, 2020 | 10.05 | 10.07 | 10.05 | 10.07 | 802 | -0.04(-0.40%) |
| Dec 04, 2020 | 10.10 | 10.80 | 10.10 | 10.11 | 7,100 | +0.41(+4.23%) |
| Dec 03, 2020 | 9.720 | 9.740 | 9.700 | 9.700 | 3,334 | -0.64(-6.19%) |
| Dec 02, 2020 | 10.34 | 10.34 | 10.34 | 10.34 | 254 | +0.75(+7.82%) |
| Dec 01, 2020 | 9.590 | 9.590 | 9.590 | 9.590 | 783 | +0.31(+3.34%) |
| Nov 23, 2020 | 9.280 | 9.280 | 9.280 | 0 | -0.47(-4.82%) | |
| Nov 19, 2020 | 9.750 | 9.750 | 9.750 | 0 | +0.54(+5.86%) | |
| Nov 18, 2020 | 9.170 | 9.210 | 9.170 | 9.210 | 1,447 | -0.49(-5.05%) |
| Nov 17, 2020 | 9.700 | 9.700 | 9.700 | 9.700 | 247 | +0.67(+7.42%) |
| Nov 16, 2020 | 9.030 | 9.030 | 9.030 | 9.030 | 328 | +0.38(+4.39%) |
| Nov 13, 2020 | 8.570 | 9.027 | 8.570 | 8.650 | 231,200 | -0.45(-4.95%) |
| Nov 12, 2020 | 9.100 | 9.100 | 9.100 | 9.100 | 49,833 | +0.40(+4.60%) |
| Nov 10, 2020 | 8.700 | 8.700 | 8.700 | 0 | +0.34(+4.07%) | |
| Nov 09, 2020 | 8.360 | 8.360 | 8.360 | 8.360 | 263 | +0.94(+12.74%) |
| Nov 06, 2020 | 7.794 | 7.794 | 7.415 | 7.415 | 14,000 | -0.33(-4.32%) |
| Nov 05, 2020 | 7.750 | 7.750 | 7.750 | 7.750 | 200 | +0.53(+7.34%) |
| Nov 03, 2020 | 7.220 | 7.220 | 7.220 | 0 | -0.32(-4.24%) | |
| Nov 02, 2020 | 6.885 | 7.540 | 6.885 | 7.540 | 10,502 | +0.53(+7.49%) |
| Oct 30, 2020 | 7.014 | 7.014 | 7.014 | 7.014 | 14,100 | +0.39(+5.96%) |
| Oct 28, 2020 | 6.620 | 6.620 | 6.620 | 0 | -0.61(-8.43%) | |
| Oct 27, 2020 | 7.229 | 7.229 | 7.229 | 7.229 | 918 | +0.17(+2.40%) |
| Oct 26, 2020 | 7.060 | 7.060 | 7.060 | 7.060 | 276 | -0.44(-5.83%) |
| Oct 22, 2020 | 7.497 | 7.497 | 7.497 | 0 | -0.11(-1.42%) | |
| Oct 16, 2020 | 7.605 | 7.605 | 7.605 | 0 | -0.38(-4.70%) | |
| Oct 15, 2020 | 7.980 | 7.980 | 7.980 | 1 | +0.00(+0.00%) | |
| Oct 14, 2020 | 7.980 | 7.980 | 7.980 | 10 | +0.00(+0.00%) | |
| Oct 13, 2020 | 8.250 | 8.250 | 7.980 | 137,290 | -0.27(-3.27%) | |
| Oct 12, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 6,332 | +0.00(+0.00%) |
| Oct 09, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 194,200 | +0.22(+2.76%) |
| Oct 08, 2020 | 7.908 | 7.908 | 8.029 | 229,750 | +0.12(+1.53%) | |
| Oct 07, 2020 | 7.908 | 7.908 | 7.908 | 7.908 | 254,342 | -0.23(-2.88%) |
| Oct 06, 2020 | 8.155 | 8.155 | 8.143 | 8.143 | 189,275 | +0.64(+8.57%) |
| Oct 02, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.18(+2.46%) | |
| Sep 30, 2020 | 7.320 | 7.320 | 7.320 | 0 | -0.68(-8.50%) | |
| Sep 25, 2020 | 8.000 | 8.000 | 8.000 | 0 | -0.15(-1.84%) | |
| Sep 24, 2020 | 7.937 | 8.150 | 7.937 | 8.150 | 1,122 | +0.05(+0.56%) |
| Sep 23, 2020 | 8.400 | 8.400 | 8.080 | 8.105 | 4,870 | -0.50(-5.76%) |
| Sep 22, 2020 | 8.278 | 8.600 | 8.278 | 8.600 | 26,835 | -0.40(-4.40%) |
| Sep 18, 2020 | 8.996 | 8.996 | 8.996 | 0 | +0.00(+0.00%) | |
| Sep 17, 2020 | 8.996 | 8.996 | 8.996 | 8.996 | 322 | -0.35(-3.79%) |
| Sep 16, 2020 | 9.350 | 9.350 | 9.350 | 9.350 | 287 | +1.01(+12.11%) |
| Sep 15, 2020 | 8.340 | 8.340 | 8.340 | 62 | +0.00(+0.00%) | |
| Sep 09, 2020 | 8.340 | 8.340 | 8.340 | 0 | +0.00(+0.00%) | |
| Sep 08, 2020 | 8.340 | 8.340 | 8.340 | 8.340 | 370 | -1.16(-12.21%) |
| Sep 04, 2020 | 9.500 | 9.500 | 9.500 | 77,813 | +0.00(+0.00%) | |
| Sep 03, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 305 | +0.43(+4.76%) |
| Sep 02, 2020 | 8.750 | 9.069 | 8.750 | 9.069 | 8,289 | -0.38(-4.04%) |
| Aug 25, 2020 | 9.450 | 9.450 | 9.450 | 0 | +0.16(+1.77%) | |
| Aug 21, 2020 | 9.286 | 9.286 | 9.286 | 0 | -0.29(-3.06%) | |
| Aug 20, 2020 | 9.579 | 9.579 | 9.579 | 1 | +0.00(+0.00%) | |
| Aug 19, 2020 | 9.370 | 9.370 | 9.579 | 520 | +0.21(+2.23%) | |
| Aug 18, 2020 | 9.370 | 9.370 | 9.370 | 9.370 | 406 | -0.05(-0.52%) |
| Aug 13, 2020 | 9.419 | 9.419 | 9.419 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 9.419 | 9.419 | 9.419 | 0 | +1.03(+12.27%) | |
| Aug 07, 2020 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) | |
| Aug 04, 2020 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) | |
| Aug 03, 2020 | 8.390 | 8.390 | 8.390 | 8.390 | 306 | -1.06(-11.22%) |
| Jul 30, 2020 | 9.450 | 9.450 | 9.450 | 0 | -0.70(-6.90%) | |
| Jul 27, 2020 | 10.15 | 10.15 | 10.15 | 0 | +0.81(+8.67%) | |
| Jul 24, 2020 | 9.380 | 10.15 | 9.340 | 9.340 | 3,200 | -0.81(-7.98%) |
| Jul 23, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 828 | +0.13(+1.27%) |
| Jul 22, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 140,000 | -0.05(-0.50%) |
| Jul 21, 2020 | 9.500 | 9.500 | 10.07 | 84,000 | +0.57(+6.03%) | |
| Jul 14, 2020 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Jul 10, 2020 | 9.500 | 9.500 | 9.500 | 0 | -0.04(-0.45%) | |
| Jul 09, 2020 | 9.543 | 9.543 | 9.543 | 9.543 | 994 | +0.04(+0.45%) |
| Jul 08, 2020 | 9.500 | 9.500 | 9.500 | 36 | +0.00(+0.00%) | |
| Jul 07, 2020 | 9.850 | 9.850 | 9.500 | 9.500 | 8,947 | +0.03(+0.32%) |
| Jul 06, 2020 | 9.470 | 9.470 | 9.470 | 14 | +0.00(+0.00%) | |
| Jul 02, 2020 | 9.470 | 9.470 | 9.470 | 9.470 | 1,300 | -0.10(-1.05%) |
| Jun 30, 2020 | 9.570 | 9.570 | 9.570 | 0 | -0.33(-3.33%) | |
| Jun 29, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 110 | +0.25(+2.59%) |
| Jun 26, 2020 | 9.618 | 9.650 | 9.618 | 9.650 | 220,600 | +0.61(+6.75%) |
| Jun 25, 2020 | 9.040 | 9.040 | 9.040 | 9.040 | 288 | -0.42(-4.44%) |
| Jun 22, 2020 | 9.460 | 9.460 | 9.460 | 0 | -0.51(-5.13%) | |
| Jun 17, 2020 | 9.971 | 9.971 | 9.971 | 0 | -0.12(-1.18%) | |
| Jun 16, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 3,185 | +0.34(+3.51%) |
| Jun 11, 2020 | 9.748 | 9.748 | 9.748 | 0 | -0.78(-7.39%) | |
| Jun 10, 2020 | 10.53 | 10.53 | 10.53 | 10.53 | 101 | -0.10(-0.91%) |
| Jun 09, 2020 | 10.62 | 10.62 | 10.62 | 10.62 | 69,451 | -0.28(-2.55%) |
| Jun 05, 2020 | 10.90 | 10.90 | 10.90 | 0 | +0.92(+9.22%) | |
| Jun 03, 2020 | 9.980 | 9.980 | 9.980 | 0 | -0.12(-1.19%) | |
| Jun 02, 2020 | 9.610 | 10.10 | 9.610 | 10.10 | 3,600 | +0.60(+6.32%) |
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.