Eni S.p.A. (EIPAF)
OTCMKTS
· Delayed Price · Currency is USD
15.50
+1.24 (8.70%)
May 12, 2025, 11:45 AM EDT
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 8.70% | 12,376 |
| May 9, 2025 | 15.54 | 15.54 | 14.26 | 14.26 | 14.26 | 0.85% | 963 |
| May 8, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.81% | 180,477 |
| May 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | 4,650 |
| May 6, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 60 |
| May 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 13 |
| May 2, 2025 | 15.41 | 15.41 | 14.35 | 14.35 | 14.35 | 3.54% | 234 |
| May 1, 2025 | 15.44 | 15.44 | 13.86 | 13.86 | 13.86 | -0.49% | 280 |
| Apr 30, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -8.91% | 1,052 |
| Apr 29, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 3 |
| Apr 28, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - | 6,000 |
| Apr 25, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 5.09% | 280 |
| Apr 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| 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 |