E - ENI SPA
48.33
0.570 1.179%
Share volume: 585,215
Last Updated: 03-09-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$47.76
0.57
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $47.82 | $47.82 | $48.92 | $48.92 | $47.82 | $47.82 | $48.33 | $48.33 | 585,215 | $585,215.00 |
| 03-06-2026 | $47.07 | $47.07 | $47.93 | $47.93 | $46.86 | $46.86 | $47.76 | $47.76 | 479,928 | $479,928.00 |
| 03-05-2026 | $46.97 | $46.97 | $47.07 | $47.07 | $46.42 | $46.42 | $46.65 | $46.65 | 391,790 | $391,790.00 |
| 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 |