E - ENI SPA
29.79
0.150 0.504%
Share volume: 377,765
Last Updated: 03-11-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$29.64
0.15
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $30.01 | $30.01 | $30.11 | $30.11 | $29.54 | $29.54 | $29.79 | $29.79 | 377,765 | $377,765.00 |
| 03-10-2025 | $29.60 | $29.60 | $29.76 | $29.76 | $29.34 | $29.34 | $29.64 | $29.64 | 306,981 | $306,981.00 |
| 03-07-2025 | $29.36 | $29.36 | $29.56 | $29.56 | $29.23 | $29.23 | $29.45 | $29.45 | 356,521 | $356,521.00 |
| 03-06-2025 | $28.54 | $28.54 | $28.82 | $28.82 | $28.44 | $28.44 | $28.61 | $28.61 | 347,444 | $347,444.00 |
| 03-05-2025 | $28.28 | $28.28 | $28.70 | $28.70 | $28.24 | $28.24 | $28.48 | $28.48 | 276,732 | $276,732.00 |
| 03-04-2025 | $27.83 | $27.83 | $28.38 | $28.38 | $27.71 | $27.71 | $28.11 | $28.11 | 319,634 | $319,634.00 |
| 03-03-2025 | $29.17 | $29.17 | $29.26 | $29.26 | $28.39 | $28.39 | $28.55 | $28.55 | 440,811 | $440,811.00 |
| 02-28-2025 | $28.65 | $28.65 | $28.97 | $28.97 | $28.58 | $28.58 | $28.97 | $28.97 | 366,086 | $366,035.00 |
| 02-27-2025 | $29.42 | $29.42 | $29.49 | $29.49 | $29.19 | $29.19 | $29.21 | $29.21 | 453,362 | $453,362.00 |
| 02-26-2025 | $29.78 | $29.78 | $29.93 | $29.93 | $29.69 | $29.69 | $29.91 | $29.91 | 219,920 | $219,920.00 |