E - ENI SPA
28.59
0.015 0.052%
Share volume: 432,270
Last Updated: Tue 21 Jan 2025 10:00:00 PM CET
Crude Petroleum Extraction :
1.98%
PREVIOUS CLOSE
CHG
CHG%
$28.58
-0.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/21/2025 | $28.48 | $28.48 | $28.71 | $28.71 | $28.38 | $28.38 | $28.59 | $28.59 | 432,270 | $432,270.00 |
| 01/17/2025 | $28.92 | $28.92 | $29.13 | $29.13 | $28.86 | $28.86 | $28.95 | $28.95 | 208,398 | $208,398.00 |
| 01/16/2025 | $28.71 | $28.71 | $28.83 | $28.83 | $28.61 | $28.61 | $28.75 | $28.75 | 451,990 | $451,990.00 |
| 01/15/2025 | $28.83 | $28.83 | $28.88 | $28.88 | $28.62 | $28.62 | $28.86 | $28.86 | 444,249 | $444,249.00 |
| 01/14/2025 | $28.13 | $28.13 | $28.40 | $28.40 | $28.13 | $28.13 | $28.37 | $28.37 | 227,487 | $227,487.00 |
| 01/13/2025 | $28.21 | $28.21 | $28.31 | $28.31 | $28.15 | $28.15 | $28.21 | $28.21 | 319,377 | $319,377.00 |
| 01/10/2025 | $28.70 | $28.70 | $28.77 | $28.77 | $28.04 | $28.04 | $28.13 | $28.13 | 423,345 | $423,345.00 |
| 01/08/2025 | $27.92 | $27.92 | $28.12 | $28.12 | $27.83 | $27.83 | $27.99 | $27.99 | 414,111 | $414,111.00 |