ENI.MIENI.MI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.60 | $16.62 | $16.30 | $16.33 | 10.16M |
| 1/14/2026 | $16.42 | $16.72 | $16.37 | $16.72 | 13.80M |
| 1/13/2026 | $16.14 | $16.47 | $16.09 | $16.43 | 13.79M |
| 1/12/2026 | $16.12 | $16.14 | $16.01 | $16.08 | 8.65M |
| 1/9/2026 | $15.90 | $16.10 | $15.83 | $16.07 | 14.02M |
| 1/8/2026 | $15.72 | $15.85 | $15.66 | $15.73 | 9.32M |
| 1/7/2026 | $16.05 | $16.17 | $15.69 | $15.69 | 26.65M |
| 1/6/2026 | $16.63 | $16.73 | $16.46 | $16.46 | 8.96M |
| 1/5/2026 | $16.51 | $16.75 | $16.26 | $16.60 | 15.69M |
| 1/2/2026 | $16.17 | $16.44 | $16.17 | $16.36 | 9.75M |
| 12/30/2025 | $16.01 | $16.16 | $16.01 | $16.14 | 8.04M |
| 12/29/2025 | $16.05 | $16.07 | $15.96 | $15.98 | 6.62M |
| 12/23/2025 | $16.04 | $16.08 | $15.96 | $15.96 | 5.72M |
| 12/22/2025 | $16.01 | $16.08 | $15.91 | $16.05 | 8.81M |
| 12/19/2025 | $15.62 | $15.94 | $15.62 | $15.90 | 19.41M |
| 12/18/2025 | $15.77 | $15.79 | $15.66 | $15.72 | 9.08M |
| 12/17/2025 | $15.67 | $15.84 | $15.61 | $15.64 | 9.57M |
| 12/16/2025 | $15.87 | $15.90 | $15.55 | $15.60 | 14.11M |
| 12/15/2025 | $16.09 | $16.10 | $15.88 | $15.88 | 8.46M |
| 12/12/2025 | $15.93 | $16.04 | $15.87 | $15.94 | 6.89M |
| 12/11/2025 | $16.00 | $16.05 | $15.90 | $15.90 | 8.65M |
| 12/10/2025 | $16.12 | $16.22 | $16.01 | $16.01 | 7.78M |
| 12/9/2025 | $16.02 | $16.20 | $16.02 | $16.11 | 6.63M |
| 12/8/2025 | $16.04 | $16.16 | $15.99 | $16.07 | 6.43M |
| 12/5/2025 | $16.00 | $16.15 | $15.90 | $16.10 | 13.63M |
| 12/4/2025 | $16.42 | $16.42 | $16.19 | $16.35 | 6.65M |
| 12/3/2025 | $16.17 | $16.42 | $16.15 | $16.35 | 7.74M |
| 12/2/2025 | $16.18 | $16.26 | $16.09 | $16.19 | 7.44M |
| 12/1/2025 | $16.04 | $16.20 | $16.03 | $16.18 | 7.71M |
| 11/28/2025 | $15.93 | $16.15 | $15.93 | $16.13 | 7.41M |
| 11/27/2025 | $15.99 | $15.99 | $15.85 | $15.93 | 5.00M |
| 11/26/2025 | $15.95 | $16.00 | $15.87 | $15.99 | 8.44M |
| 11/25/2025 | $15.74 | $15.85 | $15.63 | $15.68 | 9.38M |
| 11/24/2025 | $15.95 | $16.00 | $15.68 | $15.71 | 14.40M |
| 11/21/2025 | $16.10 | $16.14 | $15.95 | $16.10 | 12.32M |
| 11/20/2025 | $16.32 | $16.41 | $16.28 | $16.30 | 7.11M |
| 11/19/2025 | $16.38 | $16.48 | $16.11 | $16.22 | 8.05M |
| 11/18/2025 | $16.35 | $16.41 | $16.22 | $16.33 | 8.88M |
| 11/17/2025 | $16.47 | $16.61 | $16.44 | $16.53 | 8.27M |
| 11/14/2025 | $16.46 | $16.50 | $16.26 | $16.47 | 7.84M |
| 11/13/2025 | $16.42 | $16.49 | $16.39 | $16.46 | 6.11M |
| 11/12/2025 | $16.49 | $16.55 | $16.39 | $16.43 | 9.41M |
| 11/11/2025 | $16.20 | $16.48 | $16.15 | $16.46 | 12.96M |
| 11/10/2025 | $16.01 | $16.15 | $15.98 | $16.15 | 10.07M |
| 11/7/2025 | $16.01 | $16.05 | $15.78 | $15.93 | 7.40M |
| 11/6/2025 | $15.90 | $15.99 | $15.86 | $15.95 | 7.51M |
| 11/5/2025 | $15.85 | $15.99 | $15.83 | $15.97 | 7.19M |
| 11/4/2025 | $15.90 | $15.91 | $15.67 | $15.91 | 10.52M |
| 11/3/2025 | $16.01 | $16.11 | $15.93 | $15.95 | 8.43M |
| 10/31/2025 | $15.93 | $16.00 | $15.82 | $15.94 | 10.92M |
| 10/30/2025 | $15.98 | $15.98 | $15.82 | $15.92 | 8.56M |
| 10/29/2025 | $15.90 | $16.03 | $15.87 | $15.96 | 8.78M |
| 10/28/2025 | $15.80 | $15.92 | $15.73 | $15.89 | 8.83M |
| 10/27/2025 | $15.90 | $15.95 | $15.70 | $15.94 | 8.80M |
| 10/24/2025 | $15.83 | $16.03 | $15.64 | $15.84 | 21.54M |
| 10/23/2025 | $15.35 | $15.63 | $15.33 | $15.59 | 30.58M |
| 10/22/2025 | $15.05 | $15.17 | $15.01 | $15.13 | 12.36M |
| 10/21/2025 | $14.91 | $15.01 | $14.88 | $14.90 | 7.83M |
| 10/20/2025 | $14.86 | $15.00 | $14.82 | $14.88 | 8.41M |
| 10/17/2025 | $14.58 | $14.87 | $14.54 | $14.84 | 11.97M |