ENI S.p.A.
E · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $55.51 | $56.08 | $55.21 | $56.05 | -0.66% | 279.17K |
| Sep 10, 2026 | $56.16 | $56.42 | $55.65 | $56.42 | +0.64% | 290.05K |
| Sep 9, 2026 | $55.81 | $56.06 | $55.45 | $56.06 | +2.04% | 272.02K |
| Sep 8, 2026 | $54.24 | $54.97 | $54.24 | $54.94 | +2.54% | 377.69K |
| Sep 4, 2026 | $54.24 | $54.24 | $53.45 | $53.58 | -2.81% | 378.31K |
| Sep 3, 2026 | $55.23 | $55.58 | $54.98 | $55.13 | -0.14% | 304.90K |
| Sep 2, 2026 | $54.79 | $55.57 | $54.70 | $55.21 | -0.58% | 429.00K |
| Sep 1, 2026 | $54.95 | $55.71 | $54.63 | $55.53 | +1.33% | 482.53K |
| Aug 31, 2026 | $54.02 | $54.85 | $53.97 | $54.80 | +3.77% | 400.87K |
| Aug 28, 2026 | $53.12 | $53.18 | $52.67 | $52.81 | -0.77% | 207.64K |
| Aug 27, 2026 | $53.49 | $53.55 | $52.73 | $53.22 | -0.65% | 234.54K |
| Aug 26, 2026 | $53.58 | $54.12 | $53.41 | $53.57 | -0.89% | 368.69K |
| Aug 25, 2026 | $54.13 | $54.43 | $53.85 | $54.05 | -2.12% | 333.49K |
| Aug 24, 2026 | $55.51 | $55.66 | $54.95 | $55.22 | -2.21% | 356.04K |
| Aug 21, 2026 | $56.83 | $56.84 | $56.33 | $56.47 | -1.53% | 295.58K |
| Aug 20, 2026 | $57.01 | $57.75 | $57.00 | $57.35 | +2.47% | 525.04K |
| Aug 19, 2026 | $56.25 | $56.39 | $55.81 | $55.97 | +0.07% | 536.23K |
| Aug 18, 2026 | $56.19 | $56.25 | $55.64 | $55.93 | -0.18% | 476.94K |
| Aug 17, 2026 | $55.32 | $56.03 | $55.09 | $56.03 | +1.36% | 461.84K |
| Aug 14, 2026 | $54.91 | $55.30 | $54.84 | $55.28 | +0.91% | 342.96K |
| Aug 13, 2026 | $54.25 | $54.80 | $54.00 | $54.78 | -0.62% | 211.50K |
| Aug 12, 2026 | $55.21 | $55.49 | $55.03 | $55.12 | -0.67% | 255.10K |
| Aug 11, 2026 | $55.26 | $55.71 | $55.25 | $55.49 | +1.13% | 291.45K |
| Aug 10, 2026 | $54.04 | $55.00 | $54.03 | $54.87 | +2.35% | 211.16K |
| Aug 7, 2026 | $53.70 | $53.85 | $53.44 | $53.61 | -1.22% | 191.94K |
| Aug 6, 2026 | $53.93 | $54.30 | $53.49 | $54.27 | +2.73% | 249.58K |
| Aug 5, 2026 | $54.30 | $54.34 | $52.37 | $52.83 | -1.22% | 670.00K |
| Aug 4, 2026 | $53.70 | $53.75 | $53.19 | $53.48 | -1.87% | 369.20K |
| Aug 3, 2026 | $54.45 | $54.62 | $54.00 | $54.50 | -1.91% | 365.66K |
| Jul 31, 2026 | $55.08 | $55.70 | $54.66 | $55.56 | 0.00% | 293.35K |
| Jul 30, 2026 | $54.58 | $55.57 | $54.41 | $55.56 | +3.25% | 1.34M |
| Jul 29, 2026 | $53.58 | $54.08 | $53.54 | $53.81 | +7.13% | 527.40K |
| Jul 28, 2026 | $50.65 | $51.04 | $49.99 | $50.23 | -0.79% | 274.91K |
| Jul 27, 2026 | $50.85 | $51.17 | $50.52 | $50.63 | -3.38% | 423.74K |
| Jul 24, 2026 | $52.00 | $52.60 | $51.89 | $52.40 | +0.79% | 529.85K |
| Jul 23, 2026 | $52.02 | $52.36 | $51.84 | $51.99 | +1.78% | 335.67K |
| Jul 22, 2026 | $50.89 | $51.14 | $50.69 | $51.08 | +1.77% | 263.77K |
| Jul 21, 2026 | $50.00 | $50.19 | $49.75 | $50.19 | +1.35% | 267.82K |
| Jul 20, 2026 | $49.03 | $49.77 | $48.93 | $49.52 | -0.50% | 351.26K |
| Jul 17, 2026 | $49.48 | $49.77 | $49.31 | $49.77 | +3.60% | 313.16K |
| Jul 16, 2026 | $48.39 | $48.49 | $48.01 | $48.04 | -1.88% | 353.78K |
| Jul 15, 2026 | $49.26 | $49.31 | $48.50 | $48.96 | -1.19% | 242.37K |
| Jul 14, 2026 | $50.05 | $50.20 | $49.38 | $49.55 | +0.22% | 335.16K |
| Jul 13, 2026 | $48.50 | $49.61 | $48.50 | $49.44 | +3.60% | 300.47K |
| Jul 10, 2026 | $47.62 | $47.72 | $47.21 | $47.72 | -0.40% | 203.79K |
| Jul 9, 2026 | $48.06 | $48.08 | $47.69 | $47.91 | -1.01% | 227.93K |
| Jul 8, 2026 | $48.10 | $48.68 | $47.92 | $48.40 | +1.96% | 381.73K |
| Jul 7, 2026 | $46.81 | $47.66 | $46.59 | $47.47 | +2.09% | 889.37K |
| Jul 6, 2026 | $46.46 | $46.50 | $46.16 | $46.50 | -0.79% | 406.02K |
| Jul 2, 2026 | $46.35 | $46.87 | $46.34 | $46.87 | +2.85% | 473.42K |
| Jul 1, 2026 | $45.86 | $46.10 | $45.51 | $45.57 | -2.75% | 533.25K |
| Jun 30, 2026 | $46.89 | $47.06 | $46.67 | $46.86 | +0.56% | 514.40K |
| Jun 29, 2026 | $46.66 | $46.94 | $46.39 | $46.60 | +1.13% | 705.04K |
| Jun 26, 2026 | $46.58 | $46.61 | $45.91 | $46.08 | -1.52% | 455.44K |
| Jun 25, 2026 | $45.97 | $46.79 | $45.86 | $46.79 | -0.91% | 589.24K |
| Jun 24, 2026 | $47.18 | $47.46 | $46.97 | $47.22 | -3.08% | 1.67M |
| Jun 23, 2026 | $49.12 | $49.19 | $48.72 | $48.72 | -1.38% | 331.32K |
| Jun 22, 2026 | $49.27 | $49.74 | $49.07 | $49.40 | +0.92% | 561.20K |
| Jun 18, 2026 | $49.01 | $49.01 | $48.25 | $48.95 | -1.59% | 713.33K |
| Jun 17, 2026 | $50.76 | $51.10 | $49.58 | $49.74 | — | 460.19K |
