E - ENI SPA
56.63
1.190 2.101%
Share volume: 502,539
Last Updated: 04-30-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$55.44
1.19
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $55.60 | $55.60 | $57.00 | $57.00 | $55.45 | $55.45 | $56.63 | $56.63 | 502,539 | $502,539.00 |
| 04-29-2026 | $55.24 | $55.24 | $55.55 | $55.55 | $55.00 | $55.00 | $55.44 | $55.44 | 308,110 | $308,110.00 |
| 04-28-2026 | $54.88 | $54.88 | $55.10 | $55.10 | $54.43 | $54.43 | $54.79 | $54.79 | 681,688 | $681,688.00 |
| 04-27-2026 | $53.85 | $53.85 | $54.09 | $54.09 | $53.53 | $53.53 | $53.77 | $53.77 | 831,849 | $831,849.00 |
| 04-24-2026 | $54.36 | $54.36 | $54.48 | $54.48 | $53.35 | $53.35 | $54.11 | $54.11 | 625,714 | $625,714.00 |
| 04-23-2026 | $54.59 | $54.59 | $54.70 | $54.70 | $54.19 | $54.19 | $54.65 | $54.65 | 365,817 | $365,817.00 |
| 04-22-2026 | $54.34 | $54.34 | $54.38 | $54.38 | $53.86 | $53.86 | $54.23 | $54.23 | 354,248 | $354,248.00 |
| 04-21-2026 | $52.73 | $52.73 | $53.09 | $53.09 | $52.46 | $52.46 | $53.09 | $53.09 | 327,985 | $327,985.00 |
| 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 |