E - ENI SPA
53.09
0.540 1.017%
Share volume: 327,724
Last Updated: 04-21-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$52.55
0.54
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $52.73 | $52.73 | $53.09 | $53.09 | $52.46 | $52.46 | $53.09 | $53.09 | 327,724 | $327,724.00 |
| 04-20-2026 | $52.62 | $52.62 | $52.91 | $52.91 | $52.22 | $52.22 | $52.55 | $52.55 | 501,366 | $501,366.00 |
| 04-17-2026 | $52.09 | $52.09 | $52.30 | $52.30 | $50.73 | $50.73 | $52.25 | $52.25 | 838,534 | $838,534.00 |
| 04-16-2026 | $54.58 | $54.58 | $55.48 | $55.48 | $54.58 | $54.58 | $55.39 | $55.39 | 620,787 | $620,787.00 |
| 04-15-2026 | $55.05 | $55.05 | $55.15 | $55.15 | $54.10 | $54.10 | $54.22 | $54.22 | 460,132 | $460,132.00 |
| 04-14-2026 | $55.96 | $55.96 | $55.96 | $55.96 | $55.05 | $55.05 | $55.39 | $55.39 | 507,531 | $507,531.00 |
| 04-13-2026 | $56.44 | $56.44 | $56.52 | $56.52 | $55.83 | $55.83 | $56.01 | $56.01 | 418,760 | $418,760.00 |
| 04-10-2026 | $55.73 | $55.73 | $56.59 | $56.59 | $55.61 | $55.61 | $56.43 | $56.43 | 492,513 | $492,513.00 |
| 04-09-2026 | $56.49 | $56.49 | $57.22 | $57.22 | $55.66 | $55.66 | $55.68 | $55.68 | 904,011 | $904,011.00 |
| 04-08-2026 | $53.76 | $53.76 | $55.43 | $55.43 | $53.55 | $53.55 | $55.31 | $55.31 | 1,119,875 | $1,119,875.00 |