Eni S.p.A. (EIPAF)
OTCMKTS
· Delayed Price · Currency is USD
23.45
-0.66 (-2.74%)
Mar 5, 2026, 9:30 AM EST
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.45 | 23.45 | 23.40 | 23.40 | 23.40 | -2.94% | 1,720 |
| Mar 4, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 6.87% | 182 |
| Mar 3, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -8.63% | 230 |
| Feb 27, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 10.97% | 398,821 |
| Feb 26, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.96% | 13,325 |
| Feb 25, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -3.48% | 900,185 |
| Feb 23, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 5.07% | 110 |
| Feb 20, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -3.68% | 423 |
| Feb 18, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.27% | 226 |
| Feb 17, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.04% | 193 |
| Feb 11, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 10.72% | 325 |
| Feb 6, 2026 | 21.92 | 21.92 | 20.25 | 20.25 | 20.25 | -8.12% | 640 |
| Feb 4, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 12.56% | 227 |
| Feb 2, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -2.59% | 1,716 |
| Jan 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 5.02% | 4,898 |
| Jan 13, 2026 | 19.28 | 20.24 | 18.32 | 19.14 | 19.14 | 0.80% | 4,901 |
| Jan 9, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 3.65% | 209 |
| Jan 8, 2026 | 18.35 | 18.35 | 18.32 | 18.32 | 18.32 | -4.08% | 704 |
| Jan 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -6.87% | 291 |
| Jan 5, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 7.61% | 429 |
| Dec 31, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 3.47% | 249 |
| Dec 22, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.71% | 151 |
| Dec 19, 2025 | 19.18 | 19.18 | 18.11 | 18.11 | 18.11 | -2.95% | 342 |
| Dec 8, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.81% | 1,835 |
| Dec 3, 2025 | 18.94 | 18.94 | 18.51 | 18.51 | 18.51 | -1.02% | 569 |
| Dec 2, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.56% | 350 |
| Dec 1, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -2.77% | 100 |
| Nov 24, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 4.82% | 319 |
| Nov 13, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.15 | -1.34% | 2,930 |
| Nov 10, 2025 | 18.35 | 18.70 | 18.35 | 18.70 | 18.40 | 2.64% | 340 |
| Nov 7, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 17.92 | -3.74% | 172 |
| Nov 5, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.62 | -0.39% | 109 |
| Nov 3, 2025 | 18.78 | 19.00 | 18.78 | 19.00 | 18.69 | 6.09% | 722 |
| Oct 30, 2025 | 17.75 | 17.91 | 17.75 | 17.91 | 17.62 | 5.29% | 643 |
| Oct 22, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.73 | -7.25% | 100,456 |
| Oct 15, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.04 | -0.81% | 202 |
| Oct 13, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.19 | -1.54% | 162 |
| Oct 7, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.48 | 9.06% | 105 |
| Oct 3, 2025 | 18.69 | 18.69 | 17.22 | 17.22 | 16.94 | -3.29% | 1,808 |
| Sep 30, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.52 | -6.24% | 100 |
| Sep 26, 2025 | 17.20 | 18.99 | 17.20 | 18.99 | 18.68 | 2.87% | 200,427 |
| Sep 19, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 17.86 | - | 3,319 |
| Sep 17, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 17.86 | 10.54% | 3,803 |