Eni S.p.A. (EIPAF)
OTCMKTS
· Delayed Price · Currency is USD
16.51
0.00 (0.00%)
Mar 31, 2025, 4:00 PM EST
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | 6,765 |
| Mar 27, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | 87 |
| Mar 26, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 4.66% | 200,121 |
| Mar 25, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - | 13 |
| Mar 24, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.51 | - | - |
| Mar 21, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.51 | - | - |
| Mar 20, 2025 | 16.14 | 16.14 | 15.78 | 15.78 | 15.51 | 0.22% | 277 |
| Mar 19, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.48 | - | 16,000 |
| Mar 18, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.48 | - | - |
| Mar 17, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.48 | - | 652 |
| Mar 14, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.48 | 10.07% | 18,144 |
| Mar 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.06 | - | 28 |
| Mar 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.06 | -3.33% | 5,172 |
| Mar 11, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.54 | 0.02% | - |
| Mar 10, 2025 | 15.41 | 15.69 | 14.79 | 14.79 | 14.54 | -0.40% | 959 |
| Mar 7, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | - | 195,632 |
| Mar 6, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | - | - |
| Mar 5, 2025 | 15.20 | 15.20 | 14.85 | 14.85 | 14.60 | 0.13% | 1,252 |
| Mar 4, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.58 | - | 500 |
| Mar 3, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.58 | 1.40% | 41,747 |
| Feb 28, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.38 | -2.17% | 9,079 |
| Feb 27, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.70 | - | 1 |
| Feb 26, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.70 | - | 24 |
| Feb 25, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.70 | - | 340 |
| Feb 24, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.70 | - | 107 |
| Feb 21, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.70 | - | 1,510 |
| Feb 20, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.70 | - | 51 |
| Feb 19, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.70 | - | 253 |
| Feb 18, 2025 | 13.86 | 14.95 | 13.86 | 14.95 | 14.70 | 4.11% | 1,333 |
| Feb 14, 2025 | 14.68 | 14.68 | 14.36 | 14.36 | 14.12 | -6.19% | 426 |
| Feb 13, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.05 | - | - |
| Feb 12, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.05 | 7.26% | 360 |
| Feb 11, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.03 | - | - |
| Feb 10, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.03 | -7.68% | 100 |
| Feb 7, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.20 | - | - |
| Feb 6, 2025 | 14.36 | 15.46 | 14.36 | 15.46 | 15.20 | 6.33% | 1,589 |
| Feb 5, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.30 | - | - |
| Feb 4, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.30 | - | 21 |
| Feb 3, 2025 | 13.95 | 14.54 | 13.95 | 14.54 | 14.30 | 1.32% | 676 |
| Jan 31, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.11 | - | - |
| Jan 30, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.11 | - | 644 |
| Jan 29, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.11 | - | - |
| Jan 28, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.11 | -2.97% | 757 |
| Jan 27, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.54 | - | - |
| Jan 24, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.54 | - | 15,000 |
| Jan 23, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.54 | - | - |
| Jan 22, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.54 | - | 13 |
| Jan 21, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.54 | -2.95% | 258 |
| Jan 17, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 14.98 | - | - |
| Jan 16, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 14.98 | - | 85 |