Updated6 Nov 2026

US stocks and ETFs, prices and SEC fundamentals since 2010

Name: series_prices_e_g
Creator: Mostly Right
Published: 2026-11-01T17:10:06.879Z

Updated 31 Oct 2026

symbol	eodhd_code	security_name	exchange	security_type	is_etf	cik	date	open	high	low	close	adjusted_close	volume	dollar_volume	return_1d_pct	return_5d_pct	return_1m_pct	return_3m_pct	return_6m_pct	return_1y_pct	sma_20	sma_50	sma_200	ema_12	ema_26	ema_50	ema_200	macd_line	macd_signal	macd_histogram	rsi_14	atr_14	atr_14_pct	volatility_20d_pct	volatility_1y_pct	high_52w	low_52w	pct_from_52w_high	pct_from_52w_low	pct_vs_sma_50	pct_vs_sma_200	ma_cross	avg_volume_20d	avg_volume_50d	relative_volume	trading_day_number	is_latest
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-04	51.92	52.31	51.9	52.21	18.6363	287,100	14,989,491	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	18.672	18.5256	-0.19	0.6	∅	∅	∅	287,100	287,100	1	1	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-05	52.46	52.62	52.19	52.48	18.7327	245,300	12,873,344	0.52%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	18.7827	18.5256	-0.27	1.12	∅	∅	∅	266,200	266,200	0.92	2	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-06	52.37	52.78	52.25	52.66	18.797	294,100	15,487,306	0.34%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	18.8398	18.5256	-0.23	1.46	∅	∅	∅	275,500	275,500	1.07	3	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-07	52.44	52.62	52.22	52.57	18.7648	197,000	10,356,290	-0.17%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	18.8398	18.5256	-0.4	1.29	∅	∅	∅	255,875	255,875	0.77	4	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-08	52.47	52.88	52.35	52.85	18.8648	340,300	17,984,855	0.53%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	18.8755	18.5256	-0.06	1.83	∅	∅	∅	272,760	272,760	1.25	5	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-11	54.1	54.16	53.74	53.89	19.236	272,200	14,668,858	1.97%	3.22%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	19.3324	18.5256	-0.5	3.83	∅	∅	∅	272,667	272,667	1	6	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-12	52.77	53.09	52.3	52.59	18.772	396,400	20,846,676	-2.41%	0.21%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	19.3324	18.5256	-2.9	1.33	∅	∅	∅	290,343	290,343	1.37	7	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-13	53.05	53.19	52.45	53.09	18.9505	355,100	18,852,259	0.95%	0.82%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	19.3324	18.5256	-1.98	2.29	∅	∅	∅	298,438	298,438	1.19	8	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-14	53.5	53.77	53.38	53.66	19.1539	325,200	17,450,232	1.07%	2.07%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	19.3324	18.5256	-0.92	3.39	∅	∅	∅	301,411	301,411	1.08	9	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-15	53.45	53.59	52.57	52.92	18.8898	310,500	16,431,660	-1.38%	0.13%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	19.3324	18.5256	-2.29	1.97	∅	∅	∅	302,320	302,320	1.03	10	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-19	51.52	52.88	51.52	52.88	18.8755	747,900	39,548,952	-0.08%	-1.87%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	19.3324	18.39	-2.36	2.64	∅	∅	∅	342,827	342,827	2.18	11	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-20	51.48	51.48	50.58	50.95	18.1866	1,204,500	61,369,275	-3.65%	-3.12%	∅	∅	∅	∅	∅	∅	∅	18.7868	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	19.3324	18.0545	-5.93	0.73	∅	∅	∅	414,633	414,633	2.9	12	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-21	50.99	51.13	49.45	49.66	17.7261	600,600	29,825,796	-2.53%	-6.46%	∅	∅	∅	∅	∅	∅	∅	18.6026	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	19.3324	17.6511	-8.31	0.42	∅	∅	∅	428,938	428,938	1.4	13	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-22	49.55	49.68	48.59	48.62	17.3549	802,000	38,993,240	-2.09%	-9.39%	∅	∅	∅	∅	∅	∅	∅	18.3902	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	19.3324	17.3442	-10.23	0.06	∅	∅	∅	455,586	455,586	1.76	14	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-25	49.04	49.15	48.61	48.69	17.3799	434,400	21,150,936	0.14%	-7.99%	∅	∅	∅	∅	∅	∅	∅	18.2209	∅	∅	∅	∅	∅	∅	24.27	0.3814	2.19%	∅	∅	19.3324	17.3442	-10.1	0.21	∅	∅	∅	454,173	454,173	0.96	15	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-26	48.35	49.39	48.22	48.83	17.4299	537,400	26,241,242	0.29%	-7.66%	∅	∅	∅	∅	∅	∅	∅	18.0902	∅	∅	∅	∅	∅	∅	25.99	0.3851	2.21%	∅	∅	19.3324	17.2122	-9.84	1.27	∅	∅	∅	459,375	459,375	1.17	16	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-27	48.26	48.47	47.66	47.99	17.13	524,400	25,165,956	-1.72%	-5.81%	∅	∅	∅	∅	∅	∅	∅	17.9333	∅	∅	∅	∅	∅	∅	22.67	0.3884	2.27%	∅	∅	19.3324	17.0122	-11.39	0.69	∅	∅	∅	463,200	463,200	1.13	17	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-28	47.56	47.59	46.2	46.83	16.716	607,900	28,467,957	-2.42%	-5.7%	∅	∅	∅	∅	∅	∅	∅	17.7363	∅	∅	∅	∅	∅	∅	19.05	0.4127	2.47%	∅	∅	19.3324	16.4911	-13.53	1.36	∅	∅	∅	471,239	471,239	1.29	18	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-01-29	47.07	47.44	46.42	46.52	16.6053	1,300,200	60,485,304	-0.66%	-4.32%	∅	∅	∅	∅	∅	∅	∅	17.5547	∅	∅	∅	∅	∅	∅	18.21	0.4081	2.46%	∅	∅	19.3324	16.4911	-14.11	0.69	∅	∅	∅	514,868	514,868	2.53	19	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-01	47.05	47.48	47.02	47.33	16.8944	678,900	32,132,337	1.74%	-2.79%	∅	∅	∅	∅	18.1548	∅	∅	17.4494	∅	∅	∅	∅	∅	∅	27.21	0.402	2.38%	∅	∅	19.3324	16.4911	-12.61	2.45	∅	∅	∅	523,070	523,070	1.3	20	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-02	47.43	48.02	47.15	47.91	17.1015	261,100	12,509,301	1.23%	-1.88%	∅	∅	∅	∅	18.0781	∅	∅	17.3942	∅	∅	∅	∅	∅	∅	32.9	0.3938	2.3%	25.46%	∅	19.3324	16.4911	-11.54	3.7	∅	∅	∅	521,770	510,595	0.5	21	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-03	47.44	47.67	47	47.17	16.8373	308,900	14,570,813	-1.54%	-1.71%	-9.65%	∅	∅	∅	17.9833	∅	∅	17.3063	∅	∅	∅	∅	∅	∅	29.71	0.3876	2.3%	25.51%	∅	19.3324	16.4911	-12.91	2.1	∅	∅	∅	524,950	501,427	0.59	22	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-04	46.47	46.49	45.2	45.2	16.1341	484,400	21,894,880	-4.18%	-3.48%	-13.87%	∅	∅	∅	17.8502	∅	∅	17.122	∅	∅	∅	∅	∅	∅	23.24	0.4152	2.57%	28.37%	∅	19.3324	16.1341	-16.54	0	∅	∅	∅	534,465	500,687	0.91	23	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-05	44.42	44.62	43.17	43.95	15.6879	716,700	31,498,965	-2.77%	-5.52%	-16.54%	∅	∅	∅	17.6963	∅	∅	16.8973	∅	∅	∅	∅	∅	∅	20.23	0.4418	2.82%	29.15%	∅	19.3324	15.4095	-18.85	1.81	∅	∅	∅	560,450	509,688	1.28	24	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-08	44.41	45.16	44.12	44.15	15.7593	441,800	19,505,470	0.46%	-6.72%	-16.02%	∅	∅	∅	17.541	∅	∅	16.7195	∅	∅	∅	∅	∅	∅	21.98	0.4409	2.8%	29.11%	∅	19.3324	15.4095	-18.48	2.27	∅	∅	∅	565,525	506,972	0.78	25	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-09	45	45.69	44.57	45.23	16.1448	542,200	24,523,706	2.45%	-5.59%	-14.42%	∅	∅	∅	17.3865	∅	∅	16.6299	17.1318	∅	∅	-0.5019	∅	∅	30.76	0.45	2.79%	29.77%	∅	19.3324	15.4095	-16.49	4.77	∅	∅	∅	579,025	508,327	0.94	26	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-10	45.18	45.24	44.52	44.97	16.052	1,586,500	71,344,905	-0.57%	-4.66%	-16.55%	∅	∅	∅	17.2505	∅	∅	16.54	17.0404	∅	∅	-0.5003	∅	∅	29.89	0.4341	2.7%	29.2%	∅	19.3324	15.4095	-16.97	4.17	∅	∅	∅	638,530	548,259	2.48	27	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-11	45.1	45.28	44.46	44.82	15.9985	1,080,700	48,436,974	-0.33%	-0.84%	-14.77%	∅	∅	∅	17.1029	∅	∅	16.4559	16.9531	∅	∅	-0.4971	∅	∅	29.37	0.4225	2.64%	28.55%	∅	19.3324	15.4095	-17.25	3.82	∅	∅	∅	674,810	567,275	1.6	28	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-12	45.62	45.88	45.22	45.61	16.2805	540,900	24,670,449	1.76%	3.78%	-14.09%	∅	∅	∅	16.9592	∅	∅	16.4287	16.8973	∅	∅	-0.4685	∅	∅	35.69	0.419	2.57%	29.26%	∅	19.3324	15.4095	-15.79	5.65	∅	∅	∅	685,595	566,366	0.79	29	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-16	45.63	46.75	45.41	46.6	16.6339	287,500	13,397,500	2.17%	5.55%	-13.16%	∅	∅	∅	16.8464	∅	∅	16.4605	16.8756	∅	∅	-0.4151	∅	∅	42.62	0.4237	2.55%	30.98%	∅	19.3324	15.4095	-13.96	7.95	∅	∅	∅	684,445	557,070	0.42	30	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-17	46.53	46.74	45.99	46.17	16.4804	280,200	12,936,834	-0.92%	2.08%	-12.76%	∅	∅	∅	16.7267	∅	∅	16.4636	16.8434	∅	∅	-0.3798	∅	∅	40.57	0.4113	2.5%	30.93%	∅	19.3324	15.4095	-14.75	6.95	∅	∅	∅	661,060	548,139	0.42	31	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-18	46.21	46.75	46.14	46.72	16.6767	353,400	16,510,848	1.19%	3.89%	-11.65%	∅	∅	∅	16.6512	∅	∅	16.4965	16.8299	∅	∅	-0.3333	∅	∅	44.25	0.3961	2.38%	29.45%	∅	19.3324	15.4095	-13.74	8.22	∅	∅	∅	618,505	542,053	0.57	32	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-19	45.93	46.4	45.69	46.3	16.5268	490,600	22,714,780	-0.9%	3.3%	-9.13%	∅	∅	∅	16.5912	∅	∅	16.5012	16.8055	∅	∅	-0.3043	∅	∅	42.11	0.3939	2.38%	28.45%	∅	19.3324	15.4095	-14.51	7.25	∅	∅	∅	613,005	540,494	0.8	33	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-22	46.62	46.66	46.1	46.32	16.5339	307,900	14,261,928	0.04%	1.56%	-6.73%	∅	∅	∅	16.5502	∅	∅	16.5062	16.7838	∅	∅	-0.2775	∅	∅	42.25	0.3788	2.29%	27.7%	∅	19.3324	15.4095	-14.48	7.3	∅	∅	∅	588,300	533,653	0.52	34	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-23	45.86	45.97	45.08	45.13	16.1091	254,200	11,472,046	-2.57%	-3.16%	-7.18%	∅	∅	∅	16.4866	∅	∅	16.445	16.7302	∅	∅	-0.2852	-0.3086	0.0234	36.46	0.3837	2.38%	28.87%	∅	19.3324	15.4095	-16.67	4.54	∅	∅	∅	579,290	525,669	0.44	35	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-24	45.5	45.91	45.18	45.63	16.2876	216,700	9,888,021	1.11%	-1.17%	-6.28%	∅	∅	∅	16.4295	∅	∅	16.4207	16.6952	∅	∅	-0.2745	-0.3018	0.0273	40.17	0.3756	2.31%	29.26%	∅	19.3324	15.4095	-15.75	5.7	∅	∅	∅	563,255	517,086	0.38	36	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-25	44.36	45.04	44.17	45.04	16.077	272,900	12,291,416	-1.29%	-3.6%	-7.76%	∅	∅	∅	16.3769	∅	∅	16.3677	16.6466	∅	∅	-0.2789	-0.2972	0.0183	37.39	0.3868	2.41%	29.02%	∅	19.3324	15.4095	-16.84	4.33	∅	∅	∅	550,680	510,486	0.5	37	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-02-26	44.7	45.27	44.3	45.1	16.0984	754,600	34,032,460	0.13%	-2.59%	-6.02%	∅	∅	∅	16.346	∅	∅	16.3262	16.6037	∅	∅	-0.2775	-0.2933	0.0158	37.86	0.3837	2.38%	27.95%	∅	19.3324	15.4095	-16.73	4.47	∅	∅	∅	558,015	516,911	1.35	38	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-03-01	45.26	45.72	45.07	45.68	16.3055	853,200	38,974,176	1.29%	-1.38%	-2.46%	∅	∅	∅	16.331	∅	∅	16.323	16.5804	∅	∅	-0.2574	-0.2861	0.0287	42.37	0.3722	2.28%	28.35%	∅	19.3324	15.4095	-15.66	5.81	∅	∅	∅	535,665	525,533	1.59	39	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-03-02	45.97	46.25	45.62	46.08	16.4482	283,900	13,082,112	0.88%	2.11%	-0.95%	∅	∅	∅	16.3087	∅	∅	16.3423	16.5702	∅	∅	-0.2279	-0.2745	0.0466	45.32	0.3611	2.2%	27.78%	∅	19.3324	15.4095	-14.92	6.74	∅	∅	∅	515,915	519,493	0.55	40	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-03-03	46.49	47.05	46.39	46.68	16.6624	326,200	15,227,016	1.3%	2.3%	-1.37%	∅	∅	∅	16.2867	∅	∅	16.3916	16.5773	∅	∅	-0.1857	-0.2567	0.071	49.49	0.36	2.16%	27.83%	∅	19.3324	15.4095	-13.81	8.13	∅	∅	∅	519,170	514,778	0.63	41	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-03-04	46.65	46.77	46.12	46.44	16.5767	159,100	7,388,604	-0.51%	3.11%	-3.07%	∅	∅	∅	16.2737	∅	∅	16.4201	16.5773	∅	∅	-0.1572	-0.2368	0.0796	47.91	0.3504	2.11%	27.36%	∅	19.3324	15.4095	-14.25	7.57	∅	∅	∅	511,680	506,310	0.31	42	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-03-05	46.6	47.57	46.54	47.51	16.9587	314,000	14,918,140	2.3%	5.34%	0.72%	∅	∅	∅	16.3149	∅	∅	16.503	16.6066	∅	∅	-0.1036	-0.2101	0.1066	54.82	0.3544	2.09%	23.89%	∅	19.3324	15.4095	-12.28	10.05	∅	∅	∅	503,160	501,837	0.62	43	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-03-08	47.88	47.95	47.67	47.83	17.0729	247,200	11,823,576	0.67%	4.71%	5.82%	∅	∅	∅	16.3842	∅	∅	16.5908	16.6423	∅	∅	-0.0516	-0.1784	0.1268	56.67	0.3397	1.99%	21.07%	∅	19.3324	15.4095	-11.69	10.79	∅	∅	∅	479,685	496,050	0.52	44	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-03-09	47.86	48.25	47.84	48.05	17.1514	557,900	26,807,095	0.46%	4.28%	9.33%	∅	∅	∅	16.4538	∅	∅	16.6771	16.6813	∅	∅	-0.0042	-0.1436	0.1394	57.94	0.3257	1.9%	21.07%	∅	19.3324	15.4095	-11.28	11.3	∅	∅	∅	485,490	497,424	1.15	45	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-03-10	48.3	48.87	48.25	48.71	17.387	484,100	23,580,511	1.37%	4.35%	10.33%	∅	∅	∅	16.5159	∅	∅	16.7863	16.7351	∅	∅	0.0512	-0.1046	0.1558	61.59	0.3232	1.86%	20.02%	∅	19.3324	15.4095	-10.06	12.83	∅	∅	∅	482,585	497,135	1	46	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-03-11	48.2	48.76	48.03	48.71	17.387	427,300	20,813,783	0%	4.89%	7.69%	∅	∅	∅	16.5826	∅	∅	16.8788	16.7847	∅	∅	0.094	-0.0649	0.1589	61.59	0.3186	1.83%	19.76%	∅	19.3324	15.4095	-10.06	12.83	∅	∅	∅	424,625	495,649	1.01	47	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-03-12	48.05	48.09	47.67	47.84	17.0765	429,100	20,528,144	-1.79%	0.69%	6.38%	∅	∅	∅	16.6365	∅	∅	16.9092	16.8069	∅	∅	0.1023	-0.0314	0.1338	54.38	0.3225	1.89%	21.11%	∅	19.3324	15.4095	-11.67	10.82	∅	∅	∅	392,045	494,263	1.09	48	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-03-15	47.75	47.78	47.13	47.51	16.9587	303,500	14,419,285	-0.69%	-0.67%	6%	∅	∅	∅	16.6704	∅	∅	16.9168	16.8184	∅	∅	0.0984	-0.0055	0.1039	51.89	0.3174	1.87%	20.7%	∅	19.3324	15.4095	-12.28	10.05	∅	∅	∅	380,175	490,369	0.8	49	false
E	E	ENI S.p.A. Common Stock	NYSE	common	false	1002242	2010-03-16	47.77	48.21	47.64	48.11	17.1728	260,100	12,513,411	1.26%	0.12%	5.48%	∅	∅	∅	16.6974	17.1935	∅	16.9562	16.8452	16.9127	∅	0.111	0.0178	0.0932	55.84	0.3125	1.82%	19.8%	∅	19.3324	15.4095	-11.17	11.44	-0.12	∅	∅	378,805	485,764	0.69	50	false

50 of 3,338,406 rows loaded