ENI S.p.A.
E · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $59.46 | $59.50 | $58.74 | $58.76 | -3.36% | 347.73K |
| Oct 30, 2026 | $60.70 | $61.11 | $60.46 | $60.80 | +1.03% | 324.48K |
| Oct 29, 2026 | $59.83 | $60.28 | $59.68 | $60.18 | +0.89% | 382.69K |
| Oct 28, 2026 | $59.12 | $60.04 | $58.98 | $59.65 | +1.19% | 283.69K |
| Oct 27, 2026 | $59.90 | $59.93 | $58.61 | $58.95 | -2.64% | 450.34K |
| Oct 26, 2026 | $60.08 | $60.96 | $59.83 | $60.55 | -2.46% | 447.00K |
| Oct 23, 2026 | $61.18 | $62.16 | $61.12 | $62.08 | +4.28% | 673.23K |
| Oct 22, 2026 | $59.51 | $59.65 | $58.44 | $59.53 | +0.56% | 466.44K |
| Oct 21, 2026 | $59.19 | $59.50 | $58.90 | $59.20 | +0.58% | 698.09K |
| Oct 20, 2026 | $59.77 | $59.84 | $58.08 | $58.86 | +0.02% | 511.19K |
| Oct 19, 2026 | $58.68 | $59.04 | $58.56 | $58.85 | -0.42% | 289.71K |
| Oct 16, 2026 | $58.30 | $59.14 | $58.12 | $59.10 | +2.89% | 314.46K |
| Oct 15, 2026 | $57.83 | $57.92 | $57.32 | $57.44 | -0.47% | 631.43K |
| Oct 14, 2026 | $57.18 | $57.86 | $56.93 | $57.71 | +0.45% | 398.28K |
| Oct 13, 2026 | $57.20 | $57.56 | $57.07 | $57.45 | +1.20% | 245.09K |
| Oct 12, 2026 | $56.98 | $57.20 | $56.65 | $56.77 | +1.38% | 282.79K |
| Oct 9, 2026 | $56.02 | $56.50 | $55.86 | $56.00 | +0.68% | 408.13K |
| Oct 8, 2026 | $55.72 | $56.11 | $55.29 | $55.62 | +3.08% | 365.91K |
| Oct 7, 2026 | $54.47 | $54.68 | $53.78 | $53.96 | -1.08% | 296.52K |
| Oct 6, 2026 | $54.52 | $54.76 | $54.29 | $54.55 | -0.16% | 344.69K |
| Oct 5, 2026 | $54.51 | $54.91 | $53.87 | $54.64 | -0.16% | 239.97K |
| Oct 2, 2026 | $54.12 | $55.01 | $54.12 | $54.73 | +0.63% | 365.47K |
| Oct 1, 2026 | $53.87 | $54.39 | $53.65 | $54.39 | +0.17% | 483.21K |
| Sep 30, 2026 | $54.38 | $54.80 | $54.26 | $54.30 | -0.64% | 279.24K |
| Sep 29, 2026 | $54.66 | $55.24 | $54.59 | $54.65 | -1.74% | 298.19K |
| Sep 28, 2026 | $55.90 | $56.23 | $55.41 | $55.62 | +1.66% | 366.41K |
| Sep 25, 2026 | $54.67 | $55.05 | $54.40 | $54.71 | -0.60% | 216.25K |
| Sep 24, 2026 | $55.15 | $55.50 | $54.68 | $55.04 | +0.38% | 437.00K |
| Sep 23, 2026 | $53.96 | $54.97 | $53.93 | $54.83 | +2.95% | 337.13K |
| Sep 22, 2026 | $53.09 | $53.65 | $52.79 | $53.26 | -1.44% | 250.70K |
| Sep 21, 2026 | $54.76 | $54.82 | $54.03 | $54.04 | -1.06% | 303.82K |
| Sep 18, 2026 | $54.64 | $55.11 | $54.55 | $54.62 | -1.48% | 343.18K |
| Sep 17, 2026 | $55.02 | $55.48 | $54.82 | $55.44 | +0.25% | 289.69K |
| Sep 16, 2026 | $56.50 | $56.50 | $55.24 | $55.30 | -2.40% | 424.81K |
| Sep 15, 2026 | $55.69 | $56.69 | $55.69 | $56.66 | +2.27% | 202.56K |
| Sep 14, 2026 | $55.84 | $55.95 | $55.05 | $55.40 | -1.16% | 451.10K |
| 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 | — | 211.16K |
