Eni S.p.A. (EIPAF)
OTCMKTS · Delayed Price · Currency is USD
17.91
0.00 (0.00%)
Oct 31, 2025, 4:00 PM EDT
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 200,002 |
| Oct 30, 2025 | 17.75 | 17.91 | 17.75 | 17.91 | 17.91 | 5.29% | 643 |
| Oct 29, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | 65 |
| Oct 28, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | - |
| Oct 27, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | 10,900 |
| Oct 24, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | - |
| Oct 23, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | - |
| Oct 22, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -7.25% | 100,456 |
| Oct 21, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 20, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | 762 |
| Oct 17, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Oct 16, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | 55 |
| Oct 15, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.81% | 202 |
| Oct 14, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | - |
| Oct 13, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -1.54% | 162 |
| Oct 10, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | 71 |
| Oct 9, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | 29 |
| Oct 8, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | - |
| Oct 7, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 9.06% | 105 |
| Oct 6, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | 20 |
| Oct 3, 2025 | 18.69 | 18.69 | 17.22 | 17.22 | 17.22 | -3.29% | 1,808 |
| Oct 2, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - | 30 |
| Oct 1, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - | - |
| Sep 30, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -6.24% | 100 |
| Sep 29, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 120 |
| Sep 26, 2025 | 17.20 | 18.99 | 17.20 | 18.99 | 18.99 | 2.87% | 200,427 |
| Sep 25, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | 111,033 |
| Sep 24, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | 50 |
| Sep 23, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | - |
| Sep 22, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | 63 |
| Sep 19, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.16 | - | 3,319 |
| Sep 18, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.16 | - | 37 |
| Sep 17, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.16 | 10.54% | 3,803 |
| Sep 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.43 | - | - |
| Sep 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.43 | - | - |
| Sep 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.43 | - | 20 |
| Sep 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.43 | - | - |
| Sep 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.43 | - | 35 |
| Sep 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.43 | - | 550 |
| Sep 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.43 | - | 22 |
| Sep 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.43 | -3.19% | 2,015 |
| Sep 4, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.97 | - | 360,000 |
| Sep 3, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.97 | - | - |
| Sep 2, 2025 | 17.21 | 17.25 | 17.21 | 17.25 | 16.97 | -0.06% | 1,001 |
| Aug 29, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 16.98 | - | - |
| Aug 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 16.98 | 0.58% | 240 |
| Aug 27, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 16.88 | -7.36% | 416 |
| Aug 26, 2025 | 17.26 | 18.52 | 17.26 | 18.52 | 18.22 | 7.70% | 617 |
| Aug 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.92 | -8.07% | 247 |
| Aug 22, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.41 | -1.53% | 500 |