E - ENI SPA
46.65
-0.140 -0.300%
Share volume: 390,643
Last Updated: 03-05-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.43%
PREVIOUS CLOSE
CHG
CHG%
$46.79
-0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $46.97 | $46.97 | $47.07 | $47.07 | $46.42 | $46.42 | $46.65 | $46.65 | 390,643 | $390,643.00 |
| 03-04-2026 | $46.41 | $46.41 | $46.79 | $46.79 | $45.96 | $45.96 | $46.79 | $46.79 | 408,984 | $408,984.00 |
| 03-03-2026 | $46.69 | $46.69 | $46.87 | $46.87 | $46.15 | $46.15 | $46.24 | $46.24 | 446,581 | $446,581.00 |
| 03-02-2026 | $47.70 | $47.70 | $47.80 | $47.80 | $47.20 | $47.20 | $47.36 | $47.36 | 840,088 | $840,088.00 |
| 02-27-2026 | $46.75 | $46.75 | $46.95 | $46.95 | $46.36 | $46.36 | $46.94 | $46.94 | 633,420 | $633,420.00 |
| 02-26-2026 | $44.85 | $44.85 | $45.72 | $45.72 | $44.76 | $44.76 | $45.54 | $45.54 | 402,441 | $402,441.00 |
| 02-25-2026 | $44.40 | $44.40 | $44.72 | $44.72 | $44.11 | $44.11 | $44.45 | $44.45 | 716,641 | $716,641.00 |
| 02-24-2026 | $44.20 | $44.20 | $44.50 | $44.50 | $43.96 | $43.96 | $44.47 | $44.47 | 771,655 | $771,655.00 |
| 02-23-2026 | $44.13 | $44.13 | $44.40 | $44.40 | $44.03 | $44.03 | $44.12 | $44.12 | 250,066 | $250,066.00 |
| 02-20-2026 | $43.83 | $43.83 | $44.20 | $44.20 | $43.67 | $43.67 | $44.20 | $44.20 | 227,039 | $227,039.00 |