Eni S.p.A. (LON:0N9S)
London flag London · Delayed Price · Currency is GBP · Price in EUR
14.70
-0.13 (-0.89%)
At close: Aug 1, 2025

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.8514.8614.6414.7014.70-0.89%642,028
Jul 31, 202514.8814.9414.7814.8314.83-0.42%440,416
Jul 30, 202514.8814.9914.7714.8914.890.59%707,031
Jul 29, 202514.7214.8514.7314.8114.810.41%481,652
Jul 28, 202514.6514.7614.6014.7514.750.57%592,238
Jul 25, 202514.4414.7014.1614.6614.661.82%856,165
Jul 24, 202514.4214.4814.3014.4014.400.70%908,911
Jul 23, 202514.1514.4114.2414.3014.301.13%2,939,239
Jul 22, 202514.1214.2114.1014.1414.14-0.13%1,498,269
Jul 21, 202514.1514.2314.1114.1614.16-0.14%113,707
Jul 18, 202514.2314.3214.1814.1814.180.21%284,911
Jul 17, 202514.2614.2814.1014.1514.15-0.44%997,324
Jul 16, 202514.1914.3214.1614.2114.21-0.01%387,629
Jul 15, 202514.1914.2514.1514.2114.210.10%1,076,539
Jul 14, 202514.3014.3414.1814.2014.20-0.63%387,380
Jul 11, 202514.2914.3214.1714.2914.290.04%321,715
Jul 10, 202514.2914.3214.1614.2814.280.32%380,324
Jul 9, 202514.1814.3014.1214.2414.240.85%487,235
Jul 8, 202513.8814.1213.8814.1214.121.88%462,286
Jul 7, 202513.8613.9113.7913.8613.86-0.47%1,860,234
Jul 4, 202513.9913.9613.8713.9213.92-0.77%222,381
Jul 3, 202514.0214.1113.9714.0314.030.39%737,208
Jul 2, 202513.7814.1013.8613.9813.981.39%1,506,214
Jul 1, 202513.7513.8213.7113.7813.780.17%165,107
Jun 30, 202513.8313.8613.6713.7613.760.17%447,928
Jun 27, 202513.7313.8313.6713.7413.740.19%482,715
Jun 26, 202513.7513.8213.6713.7113.71-0.22%471,225
Jun 25, 202513.8413.8813.7313.7413.74-0.88%433,081
Jun 24, 202513.7413.9213.5913.8613.86-2.54%1,466,073
Jun 23, 202514.3514.4414.2214.2214.22-0.21%710,444
Jun 20, 202514.2914.3514.1414.2514.25-0.01%627,373
Jun 19, 202514.2214.3414.2014.2614.260.69%1,237,037
Jun 18, 202514.1614.2014.0914.1614.160.04%2,105,516
Jun 17, 202513.9714.1713.9914.1514.151.13%548,883
Jun 16, 202514.1314.1813.9413.9913.99-0.58%15,970,370
Jun 13, 202514.1614.2913.8614.0814.083.11%1,089,306
Jun 12, 202513.6613.8913.6513.6513.65-380,822
Jun 11, 202513.6313.7313.5913.6513.65-0.16%325,265
Jun 10, 202513.3613.6813.3913.6713.672.41%1,734,460
Jun 9, 202513.3513.4013.2713.3513.35-269,804
Jun 6, 202513.2213.3613.2113.3513.351.08%1,047,195
Jun 5, 202513.1713.3013.1213.2113.210.23%729,071
Jun 4, 202513.3213.3513.1613.1813.18-0.93%629,429
Jun 3, 202513.1713.3112.9713.3013.301.00%1,299,887
Jun 2, 202513.0213.2113.0013.1713.171.02%306,330
May 30, 202513.0013.0912.9313.0413.040.83%389,095
May 29, 202513.0213.0812.9212.9312.93-0.26%2,285,355
May 28, 202513.0013.1012.9612.9612.96-0.26%151,123
May 27, 202512.9313.5212.9013.0013.000.32%1,030,944
May 26, 202512.9112.9812.8612.9612.961.98%148,193