Eni S.p.A. (EIPAF)
OTCMKTS · Delayed Price · Currency is USD
18.49
+2.64 (16.66%)
Aug 13, 2025, 9:30 AM EDT
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 16.66 | 16.99 | 16.66 | 16.99 | 16.99 | -5.62% | 801 |
| Jul 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.32% | 2,431 |
| Jul 25, 2025 | 18.24 | 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 |