E - ENI SPA
49.36
1.000 2.026%
Share volume: 504,681
Last Updated: 03-11-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$48.36
1.00
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $48.53 | $48.53 | $49.40 | $49.40 | $48.53 | $48.53 | $49.36 | $49.36 | 504,681 | $504,681.00 |
| 03-10-2026 | $48.48 | $48.48 | $48.96 | $48.96 | $48.16 | $48.16 | $48.36 | $48.36 | 647,281 | $647,281.00 |
| 03-09-2026 | $47.82 | $47.82 | $48.92 | $48.92 | $47.82 | $47.82 | $48.33 | $48.33 | 585,622 | $585,622.00 |
| 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 |