Eni S.p.A. (EIPAF)
OTCMKTS · Delayed Price · Currency is USD
18.78
+1.56 (9.06%)
Oct 8, 2025, 9:18 AM EDT
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | - |
| Oct 7, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 9.06% | 105 |
| Oct 6, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | 20 |
| Oct 3, 2025 | 18.69 | 18.69 | 17.22 | 17.22 | 17.22 | -3.29% | 1,808 |
| Oct 2, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - | 30 |
| Oct 1, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - | - |
| Sep 30, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -6.24% | 100 |
| Sep 29, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 120 |
| Sep 26, 2025 | 17.20 | 18.99 | 17.20 | 18.99 | 18.99 | 2.87% | 200,427 |
| Sep 25, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | 111,033 |
| Sep 24, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | 50 |
| Sep 23, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | - |
| Sep 22, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | 63 |
| Sep 19, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | 3,319 |
| Sep 18, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | 37 |
| Sep 17, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 10.54% | 3,803 |
| Sep 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 20 |
| Sep 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 35 |
| Sep 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 550 |
| Sep 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 22 |
| Sep 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.19% | 2,015 |
| Sep 4, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 360,000 |
| Sep 3, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Sep 2, 2025 | 17.21 | 17.25 | 17.21 | 17.25 | 17.25 | -0.06% | 1,001 |
| Aug 29, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | - |
| Aug 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.58% | 240 |
| Aug 27, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -7.36% | 416 |
| Aug 26, 2025 | 17.26 | 18.52 | 17.26 | 18.52 | 18.52 | 7.70% | 617 |
| Aug 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -8.07% | 247 |
| Aug 22, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.53% | 500 |
| Aug 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.39% | 542 |
| Aug 20, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.54% | 383 |
| Aug 19, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | - |
| Aug 18, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.16% | 212 |
| Aug 15, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1.47% | 163 |
| Aug 14, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Aug 13, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | 5 |
| Aug 12, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | 24 |
| Aug 11, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Aug 8, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Aug 7, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | 160,005 |
| Aug 6, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | 30 |
| Aug 5, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | 54 |
| Aug 4, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | 80,000 |
| Aug 1, 2025 | 18.34 | 18.34 | 16.71 | 18.34 | 18.34 | 5.55% | 909 |
| Jul 31, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 991 |
| Jul 30, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 2.28% | 145 |