Eni S.p.A. (EIPAF)
OTCMKTS · Delayed Price · Currency is USD
18.24
+1.79 (10.88%)
Jul 25, 2025, 2:25 PM EDT
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | - | 10.88% | 436 |
| Jul 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 5 |
| Jul 23, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 400 |
| Jul 22, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Jul 21, 2025 | 16.46 | 16.46 | 16.45 | 16.45 | 16.45 | 1.17% | 983 |
| Jul 18, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - | - |
| Jul 17, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - | - |
| Jul 16, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - | - |
| Jul 15, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - | 80,146 |
| Jul 14, 2025 | 17.59 | 17.59 | 16.26 | 16.26 | 16.26 | -8.60% | 490 |
| Jul 11, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.43% | 329 |
| Jul 10, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |
| Jul 9, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 3.79% | 197 |
| Jul 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 7, 2025 | 17.33 | 17.33 | 16.19 | 16.90 | 16.90 | 3.11% | 1,238 |
| Jul 3, 2025 | 17.58 | 17.58 | 16.39 | 16.39 | 16.39 | 0.18% | 615 |
| Jul 2, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 8,024 |
| Jul 1, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.04% | 192 |
| Jun 30, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -3.09% | 924 |
| Jun 27, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - | - |
| Jun 26, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - | - |
| Jun 25, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -2.24% | 669 |
| Jun 24, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 7.76% | 165 |
| Jun 23, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | - |
| Jun 20, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | 15 |
| Jun 18, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | - |
| Jun 17, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | 81 |
| Jun 16, 2025 | 16.73 | 16.73 | 15.86 | 15.86 | 15.86 | 2.53% | 1,662 |
| Jun 13, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - | 4 |
| Jun 12, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - | 18,885 |
| Jun 11, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - | 3,000 |
| Jun 10, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - | - |
| Jun 9, 2025 | 16.49 | 16.49 | 15.47 | 15.47 | 15.47 | -0.37% | 2,187 |
| 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 |