Eni S.p.A. (EIPAF)
OTCMKTS
· Delayed Price · Currency is USD
15.53
-0.45 (-2.79%)
Jun 6, 2025, 1:26 PM EDT
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -2.79% | 177 |
| Jun 5, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - | - |
| Jun 4, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - | 25 |
| Jun 3, 2025 | 15.95 | 15.97 | 15.95 | 15.97 | 15.97 | -0.68% | 488 |
| Jun 2, 2025 | 15.95 | 16.08 | 15.53 | 16.08 | 16.08 | 6.49% | 9,408 |
| May 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.97% | 1,065 |
| May 29, 2025 | 15.68 | 16.05 | 15.68 | 15.89 | 15.89 | 5.34% | 3,354 |
| May 28, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.43% | 1,111 |
| May 27, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 121 |
| May 23, 2025 | 15.65 | 15.65 | 14.73 | 15.15 | 15.15 | -2.82% | 1,707 |
| May 22, 2025 | 15.00 | 15.59 | 15.00 | 15.59 | 15.59 | 3.93% | 1,363 |
| May 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 963 |
| May 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,754 |
| May 19, 2025 | 15.89 | 15.89 | 14.21 | 15.00 | 14.72 | -5.90% | 3,744 |
| May 16, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.36 | -0.31% | 216 |
| May 15, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.41 | - | - |
| May 14, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.41 | 3.16% | 2,067 |
| May 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.94 | - | 400,000 |
| May 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.94 | 8.70% | 12,376 |
| May 9, 2025 | 15.54 | 15.54 | 14.26 | 14.26 | 13.74 | 0.85% | 963 |
| May 8, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 13.63 | -1.81% | 180,477 |
| May 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.88 | 0.35% | 4,650 |
| May 6, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 13.83 | - | 60 |
| May 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 13.83 | - | 13 |
| May 2, 2025 | 15.41 | 15.41 | 14.35 | 14.35 | 13.83 | 3.54% | 234 |
| May 1, 2025 | 15.44 | 15.44 | 13.86 | 13.86 | 13.36 | -0.49% | 280 |
| Apr 30, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.42 | -8.91% | 1,052 |
| Apr 29, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 14.73 | - | 3 |
| Apr 28, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 14.73 | - | 6,000 |
| Apr 25, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 14.73 | 5.09% | 280 |
| Apr 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.02 | - | - |
| Apr 23, 2025 | 14.35 | 14.55 | 14.35 | 14.55 | 14.02 | 15.11% | 1,992 |
| Apr 22, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.18 | - | - |
| Apr 21, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.18 | - | 8 |
| Apr 17, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.18 | - | - |
| Apr 16, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.18 | - | 2 |
| Apr 15, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.18 | - | 51 |
| Apr 14, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.18 | - | 7,435 |
| Apr 11, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.18 | - | 23,334 |
| Apr 10, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.18 | - | - |
| Apr 9, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.18 | - | 190,840 |
| Apr 8, 2025 | 12.91 | 12.91 | 12.64 | 12.64 | 12.18 | 0.32% | 5,883 |
| Apr 7, 2025 | 14.54 | 14.54 | 12.56 | 12.60 | 12.14 | -23.82% | 1,154 |
| Apr 4, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 15.94 | 6.48% | 392 |
| Apr 3, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 14.97 | 0.02% | - |
| Apr 2, 2025 | 15.54 | 15.54 | 15.53 | 15.53 | 14.97 | -5.94% | 100,050 |
| Apr 1, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 15.91 | - | - |
| Mar 31, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 15.91 | - | - |
| Mar 28, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 15.91 | - | 6,765 |
| Mar 27, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 15.91 | - | 87 |