Eni S.p.A. (FRA:ENI1)
Germany · Delayed Price · Currency is EUR 29.40
-0.40 (-1.34%)
Aug 1, 2025, 4:14 PM CET
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | -0.67% | 470 |
| Jul 31, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | - | - |
| Jul 30, 2025 | 29.60 | 29.80 | 29.40 | 29.80 | 29.80 | - | 470 |
| Jul 29, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 1.36% | 470 |
| Jul 28, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | - | 470 |
| Jul 25, 2025 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 2.08% | 470 |
| Jul 24, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | - | 470 |
| Jul 23, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 1.41% | 400 |
| Jul 22, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 0.71% | 400 |
| Jul 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 400 |
| Jul 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 400 |
| Jul 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 400 |
| Jul 16, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 0.70% | 400 |
| Jul 15, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - | 400 |
| Jul 14, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | -0.70% | 400 |
| Jul 11, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | - | 400 |
| Jul 10, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | 400 |
| Jul 9, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 0.71% | 400 |
| Jul 8, 2025 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | 1.44% | 400 |
| Jul 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 400 |
| Jul 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 400 |
| Jul 3, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | -0.71% | 400 |
| Jul 2, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 2.17% | 400 |
| Jul 1, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - | 400 |
| Jun 30, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 400 |
| Jun 27, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 0.73% | 400 |
| Jun 26, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | -0.72% | 400 |
| Jun 25, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - | 400 |
| Jun 24, 2025 | 27.80 | 27.80 | 27.40 | 27.60 | 27.60 | -2.13% | 400 |
| Jun 23, 2025 | 28.20 | 29.00 | 28.20 | 28.20 | 28.20 | -1.40% | 400 |
| Jun 20, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | 400 |
| Jun 19, 2025 | 28.00 | 28.80 | 28.00 | 28.40 | 28.40 | - | 400 |
| Jun 18, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - | 400 |
| Jun 17, 2025 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 1.43% | 400 |
| Jun 16, 2025 | 28.00 | 28.20 | 28.00 | 28.00 | 28.00 | - | 400 |
| Jun 13, 2025 | 27.60 | 28.40 | 27.60 | 28.00 | 28.00 | 1.45% | 400 |
| Jun 12, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 0.73% | 400 |
| Jun 11, 2025 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 0.74% | 400 |
| Jun 10, 2025 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 1.49% | 400 |
| Jun 9, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 0.75% | 400 |
| Jun 6, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 0.76% | 400 |
| Jun 5, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | - | 400 |
| Jun 4, 2025 | 26.40 | 26.60 | 26.40 | 26.40 | 26.40 | -0.75% | 400 |
| Jun 3, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 0.76% | 400 |
| Jun 2, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 1.54% | 400 |
| May 30, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | - | 400 |
| May 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 400 |
| May 28, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | - | 400 |
| May 27, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 0.78% | 400 |
| May 26, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 400 |