Eni S.p.A. (EIPAF)
OTCMKTS
· Delayed Price · Currency is USD
14.55
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.35 | 14.55 | 14.35 | 14.55 | 14.55 | 15.11% | 1,992 |
| Apr 22, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 21, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | 8 |
| Apr 17, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 16, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | 2 |
| Apr 15, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | 51 |
| Apr 14, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | 7,435 |
| Apr 11, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | 23,334 |
| Apr 10, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Apr 9, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | 190,840 |
| Apr 8, 2025 | 12.91 | 12.91 | 12.64 | 12.64 | 12.64 | 0.32% | 5,883 |
| Apr 7, 2025 | 14.54 | 14.54 | 12.56 | 12.60 | 12.60 | -23.82% | 1,154 |
| Apr 4, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 6.48% | 392 |
| Apr 3, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.02% | - |
| Apr 2, 2025 | 15.54 | 15.54 | 15.53 | 15.53 | 15.53 | -5.94% | 100,050 |
| Apr 1, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | - |
| Mar 31, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | - |
| 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 | - | - |