E: Eni S.p.A.

As of Friday, August 22nd, 2025

$ 35.93

+0.48 +1.35%

Open: 35.37
High: 35.94
Low: 35.37
Volume: 268,388
Previous Close on Thursday, August 21st, 2025

$ 35.45

+0.23 +0.65%

Open: 35.32
High: 35.45
Low: 35.19
Volume: 251,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 35.37 35.94 35.37 35.93 268,388 +0.48 +1.35
2025-08-21 35.32 35.45 35.19 35.45 251,438 +0.23 +0.65
2025-08-20 35.18 35.36 35.11 35.22 192,674 +0.38 +1.09
2025-08-19 34.97 35.09 34.79 34.84 186,089 -0.10 -0.29
2025-08-18 34.95 35.02 34.83 34.94 212,741 -0.27 -0.77
2025-08-15 35.33 35.46 35.13 35.21 215,670 +0.02 +0.06
2025-08-14 34.84 35.20 34.80 35.19 182,742 -0.01 -0.03
2025-08-13 34.88 35.20 34.86 35.20 114,774 +0.51 +1.47
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.94
On 2025-08-22		 34.79
On 2025-08-19		 0.72 2.04 35.02
On 2025-08-18		 35.02
On 2025-08-18		 0.00 35.28
10D 35.94
On 2025-08-22		 34.24
On 2025-08-11		 1.29 3.72 35.46
On 2025-08-15		 34.79
On 2025-08-19		 -1.88 35.10
20D 35.94
On 2025-08-22		 33.74
On 2025-07-31		 1.24 3.57 34.63
On 2025-07-29		 33.74
On 2025-07-31		 -2.57 34.69
WTD 35.94
On 2025-08-22		 34.79
On 2025-08-19		 0.72 2.04 35.02
On 2025-08-18		 35.02
On 2025-08-18		 0.00 35.28
MTD 35.94
On 2025-08-22		 33.86
On 2025-08-04		 1.89 5.55 34.95
On 2025-08-06		 34.24
On 2025-08-11		 -2.05 34.80
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

148.63 +4.39 +3.04 429,921
BCPC

Balchem Corp.

165.12 +3.19 +1.97 150,600
DGII

Digi International Inc.

34.46 +1.54 +4.68 316,466
AVB

AvalonBay Communities Inc.

193.62 +3.19 +1.68 1,211,295
E

Eni S.p.A.

35.93 +0.48 +1.35 268,388