Eni S.p.A. (EIPAF)
OTCMKTS
· Delayed Price · Currency is USD
14.79
-0.45 (-2.95%)
Jan 21, 2025, 4:00 PM EST
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - | 13 |
| Jan 21, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -2.95% | 258 |
| Jan 17, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | - |
| Jan 16, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | 85 |
| Jan 15, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | 1 |
| Jan 14, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | 6 |
| Jan 13, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | - |
| Jan 10, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 9.64% | 7,042 |
| Jan 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.13% | 1,667 |
| Jan 7, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - | 30 |
| Jan 6, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1.49% | 311 |
| Jan 3, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - | 15 |
| Jan 2, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.90% | 192 |
| Dec 31, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | - |
| Dec 30, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | 519 |
| Dec 27, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | 30 |
| Dec 26, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | - |
| Dec 24, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | - |
| Dec 23, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | 20 |
| Dec 20, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | - |
| Dec 19, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | 40 |
| Dec 18, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - | - |
| Dec 17, 2024 | 13.34 | 13.34 | 13.16 | 13.16 | 13.16 | -5.39% | 515 |
| Dec 16, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | - |
| Dec 13, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.29% | 579 |
| Dec 12, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 33 |
| Dec 11, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.57% | 3,815 |
| Dec 10, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.16% | 224 |
| Dec 9, 2024 | 14.19 | 14.57 | 14.19 | 14.19 | 14.19 | -0.07% | 490 |
| Dec 6, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.38% | 130 |
| Dec 5, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 4 |
| Dec 4, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Dec 3, 2024 | 15.09 | 15.09 | 14.85 | 14.85 | 14.85 | -4.19% | 2,123 |
| Dec 2, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.79% | 81 |
| Nov 29, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.75% | 5,111 |
| Nov 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 26, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 25, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 22, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 94 |
| Nov 21, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 20, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 5,275 |
| Nov 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 18, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 15, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.24 | 4.38% | 358 |
| Nov 14, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | - | - |
| Nov 13, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | - | 55,600 |
| Nov 12, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | - | - |
| Nov 11, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | -1.98% | 500 |
| Nov 8, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.90 | - | 400,000 |
| Nov 7, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.90 | - | - |
| Nov 6, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.90 | -5.61% | 100 |
| Nov 5, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | - |
| Nov 4, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | 6,000 |
| Nov 1, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | - |
| Oct 31, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | - |
| Oct 30, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | - |
| Oct 29, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | - |
| Oct 28, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | 43 |
| Oct 25, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | 70 |
| Oct 24, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | - | 701,706 |
| Oct 23, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | 5.25% | 1,789 |
| Oct 22, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.00 | - | - |
| Oct 21, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.00 | 0.93% | 200,166 |
| Oct 18, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | 94 |
| Oct 17, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | - |
| Oct 16, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | 59 |
| Oct 15, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | 780 |
| Oct 14, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | 30 |
| Oct 11, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | - |
| Oct 10, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | 1 |
| Oct 9, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | - |
| Oct 8, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | - |
| Oct 7, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | 205,138 |
| Oct 4, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - | 140,000 |
| Oct 3, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | 1.75% | 610,398 |
| Oct 2, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | - | 200,002 |
| Oct 1, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.60 | 0.95% | 100,214 |
| Sep 30, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.46 | - | - |
| Sep 27, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.46 | - | - |
| Sep 26, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.46 | 6.90% | 155 |
| Sep 25, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.53 | - | - |
| Sep 24, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.53 | - | - |
| Sep 23, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.53 | - | - |
| Sep 20, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.26 | - | 77 |
| Sep 19, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.26 | -11.74% | 200,444 |
| Sep 18, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | - | - |
| Sep 17, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | - | 569,660 |
| Sep 16, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | - | 3 |
| Sep 13, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | - | 115 |
| Sep 12, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | - | - |
| Sep 11, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | - | 460,000 |
| Sep 10, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | - | - |
| Sep 9, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | 0.58% | 496 |
| Sep 6, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.94 | - | 6 |
| Sep 5, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.94 | 2.92% | 451 |
| Sep 4, 2024 | 14.76 | 15.06 | 14.76 | 15.06 | 14.51 | -3.21% | 711 |
| Sep 3, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | 3 |
| Aug 30, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |
| Aug 29, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |
| Aug 28, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.00 | - | - |