E - ENI SPA
55.22
1.120 2.028%
Share volume: 671,266
Last Updated: 03-27-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$54.10
1.12
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $53.92 | $53.92 | $55.25 | $55.25 | $53.76 | $53.76 | $55.22 | $55.22 | 671,266 | $670,650.00 |
| 03-26-2026 | $53.77 | $53.77 | $54.56 | $54.56 | $53.77 | $53.77 | $54.10 | $54.10 | 414,645 | $414,645.00 |
| 03-25-2026 | $52.94 | $52.94 | $54.11 | $54.11 | $52.94 | $52.94 | $53.86 | $53.86 | 567,514 | $567,514.00 |
| 03-24-2026 | $52.65 | $52.65 | $53.29 | $53.29 | $52.08 | $52.08 | $52.37 | $52.37 | 1,610,058 | $1,610,058.00 |
| 03-23-2026 | $52.51 | $51.91 | $53.87 | $53.25 | $52.25 | $51.65 | $53.41 | $52.80 | 697,786 | $697,786.00 |
| 03-20-2026 | $54.32 | $54.32 | $55.08 | $55.08 | $53.98 | $53.98 | $54.54 | $54.54 | 1,326,495 | $1,326,495.00 |
| 03-19-2026 | $54.13 | $54.13 | $55.38 | $55.38 | $54.11 | $54.11 | $54.73 | $54.73 | 887,463 | $887,463.00 |
| 03-18-2026 | $53.56 | $53.56 | $53.58 | $53.58 | $52.90 | $52.90 | $52.99 | $52.99 | 700,787 | $700,787.00 |
| 03-17-2026 | $53.55 | $53.55 | $53.98 | $53.98 | $53.36 | $53.36 | $53.70 | $53.70 | 936,165 | $936,165.00 |
| 03-16-2026 | $51.22 | $51.22 | $52.00 | $52.00 | $51.11 | $51.11 | $51.59 | $51.59 | 554,617 | $554,617.00 |