ENI.MI Historical Prices | ENI Stock

Dow

0.06% Nasdaq

0.01%

Eni SpA (ENI.MI)

-Milan

17.75 0.26(1.44%) May 24, 11:30AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jul 18, 2012	16.67	16.84	16.55	16.82	9,319,500	16.05
Jul 17, 2012	16.81	16.85	16.46	16.49	9,094,000	15.74
Jul 16, 2012	16.86	16.96	16.66	16.71	7,317,500	15.95
Jul 13, 2012	16.95	16.98	16.64	16.89	9,777,400	16.12
Jul 12, 2012	16.88	16.94	16.76	16.85	7,670,500	16.08
Jul 11, 2012	16.82	17.05	16.76	16.97	6,782,400	16.20
Jul 10, 2012	16.93	17.19	16.87	16.92	7,368,600	16.15
Jul 9, 2012	16.80	17.04	16.73	16.92	6,628,800	16.15
Jul 6, 2012	17.15	17.28	16.86	16.87	7,044,700	16.10
Jul 5, 2012	17.32	17.57	17.03	17.29	12,030,100	16.50
Jul 4, 2012	17.50	17.56	17.18	17.35	7,461,300	16.56
Jul 3, 2012	17.03	17.57	17.01	17.57	11,220,800	16.77
Jul 2, 2012	16.76	17.09	16.70	17.00	10,972,800	16.23
Jun 29, 2012	16.45	16.78	16.31	16.78	13,343,700	16.02
Jun 28, 2012	15.97	16.12	15.80	16.05	7,312,000	15.32
Jun 27, 2012	15.61	16.05	15.58	15.98	8,079,800	15.25
Jun 26, 2012	15.81	15.83	15.58	15.63	7,151,900	14.92
Jun 25, 2012	16.08	16.17	15.68	15.71	7,839,700	15.00
Jun 22, 2012	16.22	16.27	16.09	16.13	10,530,800	15.40
Jun 21, 2012	16.38	16.63	16.29	16.39	12,478,100	15.64
Jun 20, 2012	16.43	16.56	16.32	16.42	8,086,600	15.67
Jun 19, 2012	16.04	16.44	16.00	16.38	11,208,400	15.63
Jun 18, 2012	16.40	16.54	15.96	15.99	11,298,200	15.26
Jun 15, 2012	16.15	16.48	16.10	16.23	59,132,000	15.49
Jun 14, 2012	15.84	16.04	15.69	16.04	12,690,400	15.31
Jun 13, 2012	15.97	16.13	15.86	15.93	10,421,900	15.21
Jun 12, 2012	15.81	15.99	15.72	15.97	11,223,200	15.24
Jun 11, 2012	16.16	16.24	15.86	15.88	12,187,900	15.16
Jun 8, 2012	15.91	16.08	15.84	15.93	11,096,500	15.21
Jun 7, 2012	15.99	16.28	15.90	16.03	12,617,300	15.30
Jun 6, 2012	15.59	15.98	15.57	15.98	13,925,300	15.25
Jun 5, 2012	15.56	15.63	15.37	15.54	7,851,300	14.83
Jun 4, 2012	15.33	15.58	15.22	15.36	9,761,600	14.66
Jun 1, 2012	15.66	15.67	15.18	15.39	28,859,300	14.69
May 31, 2012	15.48	15.71	15.36	15.60	30,995,100	14.89
May 30, 2012	15.56	15.66	15.26	15.34	26,692,300	14.64
May 29, 2012	15.77	15.93	15.53	15.67	30,466,100	14.96
May 28, 2012	15.85	15.95	15.66	15.73	55,822,600	15.01
May 25, 2012	15.71	15.91	15.50	15.75	45,476,700	15.03
May 24, 2012	15.45	15.75	15.28	15.72	42,477,000	15.00
May 23, 2012	15.81	15.81	15.25	15.34	37,969,200	14.64
May 22, 2012	15.55	15.96	15.51	15.90	25,259,300	15.18
May 21, 2012	15.38	15.49	15.22	15.37	12,114,300	14.67
May 21, 2012	0.416 Dividend
May 18, 2012	15.70	16.14	15.63	15.93	18,284,000	14.81
May 17, 2012	16.13	16.15	15.78	15.98	37,046,400	14.85
May 16, 2012	16.01	16.45	15.85	16.11	23,935,700	14.98
May 15, 2012	16.65	16.65	16.10	16.18	53,839,400	15.04
May 14, 2012	16.67	16.72	16.26	16.46	73,800,600	15.30
May 11, 2012	16.47	16.91	16.33	16.90	67,336,400	15.71
May 10, 2012	16.69	16.71	16.30	16.58	51,688,000	15.41
May 9, 2012	16.62	16.63	16.27	16.56	49,067,100	15.39
May 8, 2012	16.67	16.79	16.45	16.52	13,375,200	15.36
May 7, 2012	16.15	16.67	16.08	16.62	8,775,000	15.45
May 4, 2012	16.66	16.79	16.25	16.32	12,936,300	15.17
May 3, 2012	16.84	16.94	16.62	16.69	11,723,600	15.51
May 2, 2012	16.99	17.09	16.58	16.65	13,948,000	15.48
May 1, 2012	16.77	16.77	16.77	16.77	0	15.59
Apr 30, 2012	17.06	17.12	16.71	16.77	8,633,500	15.59
Apr 27, 2012	16.54	17.03	16.46	16.92	14,165,500	15.73
Apr 26, 2012	16.50	16.71	16.23	16.56	9,770,500	15.39
Apr 25, 2012	16.44	16.69	16.39	16.48	9,704,100	15.32
Apr 24, 2012	16.16	16.39	16.11	16.32	10,124,600	15.17
Apr 23, 2012	16.29	16.47	15.97	16.05	13,254,400	14.92
Apr 20, 2012	16.21	16.64	16.02	16.52	17,374,900	15.36
Apr 19, 2012	16.65	16.73	16.24	16.24	12,402,300	15.10
Apr 18, 2012	16.75	16.81	16.47	16.62	10,488,000	15.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ENI.MI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Eni SpA (ENI.MI)