Eni S.p.A. (EIPAF)
OTCMKTS
· Delayed Price · Currency is USD
15.50
0.00 (0.00%)
Nov 18, 2024, 4:00 PM EST
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 20, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 5,275 |
| Nov 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 18, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 15, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.24 | 4.38% | 358 |
| Nov 14, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | - | - |
| Nov 13, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | - | 55,600 |
| Nov 12, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | - | - |
| Nov 11, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | -1.98% | 500 |
| Nov 8, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.90 | - | 400,000 |
| Nov 7, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.90 | - | - |
| Nov 6, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.90 | -5.61% | 100 |
| Nov 5, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | - |
| Nov 4, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | 6,000 |
| Nov 1, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | - |
| Oct 31, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | - |
| Oct 30, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | - |
| Oct 29, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | - |
| Oct 28, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | 43 |
| Oct 25, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | 70 |
| Oct 24, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | 701,706 |
| Oct 23, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | 5.25% | 1,789 |
| Oct 22, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.00 | - | - |
| Oct 21, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.00 | 0.93% | 200,166 |
| Oct 18, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | 94 |
| Oct 17, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | - |
| Oct 16, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | 59 |
| Oct 15, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | 780 |
| Oct 14, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | 30 |
| Oct 11, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | - |
| Oct 10, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | 1 |
| Oct 9, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | - |
| Oct 8, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | - |
| Oct 7, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | 205,138 |
| Oct 4, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | 140,000 |
| Oct 3, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | 1.75% | 610,398 |
| Oct 2, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | - | 200,002 |
| Oct 1, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | 0.95% | 100,214 |
| Sep 30, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.46 | - | - |
| Sep 27, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.46 | - | - |
| Sep 26, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.46 | 6.90% | 155 |
| Sep 25, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.53 | - | - |
| Sep 24, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.53 | - | - |
| Sep 23, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.53 | - | - |
| Sep 20, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.26 | - | 77 |
| Sep 19, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.26 | -11.74% | 200,444 |
| Sep 18, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | - | - |
| Sep 17, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | - | 569,660 |
| Sep 16, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | - | 3 |
| Sep 13, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | - | 115 |
| Sep 12, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | - | - |
| Sep 11, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | - | 460,000 |
| Sep 10, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | - | - |
| Sep 9, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | 0.58% | 496 |
| Sep 6, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.94 | - | 6 |
| Sep 5, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.94 | 2.92% | 451 |
| Sep 4, 2024 | 14.76 | 15.06 | 14.76 | 15.06 | 14.51 | -3.21% | 711 |
| Sep 3, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | 3 |
| Aug 30, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |
| Aug 29, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |
| Aug 28, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |
| Aug 27, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |
| Aug 26, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |
| Aug 23, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |
| Aug 22, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |
| Aug 21, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |
| Aug 20, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |
| Aug 19, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |
| Aug 16, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | 263 |
| Aug 15, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | 212 |
| Aug 14, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |
| Aug 13, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |
| Aug 12, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |
| Aug 9, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | 31 |
| Aug 8, 2024 | 13.88 | 15.56 | 13.88 | 15.56 | 15.00 | 0.13% | 2,327 |
| Aug 7, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 14.98 | -2.88% | 911 |
| Aug 6, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.42 | - | 66 |
| Aug 5, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.42 | - | 57 |
| Aug 2, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.42 | - | 60 |
| Aug 1, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.42 | - | 71 |
| Jul 31, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.42 | 1.27% | 10,682 |
| Jul 30, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.23 | - | 10 |
| Jul 29, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.23 | -0.39% | 813 |
| Jul 26, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.29 | 2.83% | 118 |
| Jul 25, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 14.87 | 8.86% | 821 |
| Jul 24, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.66 | - | 1 |
| Jul 23, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.66 | -7.69% | 295 |
| Jul 22, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.79 | - | 4 |
| Jul 19, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.79 | -4.06% | 1,125 |
| Jul 18, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.42 | - | 110 |
| Jul 17, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.42 | 5.06% | 131 |
| Jul 16, 2024 | 15.15 | 15.25 | 15.15 | 15.23 | 14.68 | -3.02% | 5,420 |
| Jul 15, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.14 | - | - |
| Jul 12, 2024 | 15.71 | 15.71 | 15.66 | 15.71 | 15.14 | 1.06% | 4,697 |
| Jul 11, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 14.98 | 2.64% | 832 |
| Jul 10, 2024 | 15.43 | 15.43 | 15.14 | 15.14 | 14.59 | -0.13% | 5,563 |
| Jul 9, 2024 | 13.80 | 15.16 | 13.31 | 15.16 | 14.61 | 8.83% | 1,889 |
| Jul 8, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.43 | 4.82% | 3,967 |
| Jul 5, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 12.81 | - | - |
| Jul 3, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 12.81 | - | 3 |