Eni S.p.A. (EIPAF)
OTCMKTS
· Delayed Price · Currency is USD
18.51
-0.19 (-1.02%)
At close: Dec 3, 2025
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | - | - | - |
| 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 |
| Sep 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.16 | -3.19% | 2,015 |
| Sep 2, 2025 | 17.21 | 17.25 | 17.21 | 17.25 | 16.69 | -0.06% | 1,001 |
| Aug 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 16.70 | 0.58% | 240 |
| Aug 27, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 16.60 | -7.36% | 416 |
| Aug 26, 2025 | 17.26 | 18.52 | 17.26 | 18.52 | 17.92 | 7.70% | 617 |
| Aug 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.64 | -8.07% | 247 |
| Aug 22, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.10 | -1.53% | 500 |
| Aug 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.38 | 1.39% | 542 |
| Aug 20, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.13 | 0.54% | 383 |
| Aug 18, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.03 | 0.16% | 212 |
| Aug 15, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.01 | 1.47% | 163 |
| Aug 1, 2025 | 18.34 | 18.34 | 16.71 | 18.34 | 17.74 | 5.55% | 909 |
| Jul 30, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 16.81 | 2.28% | 145 |
| Jul 29, 2025 | 16.66 | 16.99 | 16.66 | 16.99 | 16.44 | -5.62% | 801 |
| Jul 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.42 | -1.32% | 2,431 |
| Jul 25, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 17.65 | 10.88% | 436 |
| Jul 21, 2025 | 16.46 | 16.46 | 16.45 | 16.45 | 15.92 | 1.17% | 983 |
| Jul 14, 2025 | 17.59 | 17.59 | 16.26 | 16.26 | 15.73 | -8.60% | 490 |
| Jul 11, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.21 | 1.43% | 329 |
| Jul 9, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 16.97 | 3.79% | 197 |
| Jul 7, 2025 | 17.33 | 17.33 | 16.19 | 16.90 | 16.35 | 3.11% | 1,238 |
| Jul 3, 2025 | 17.58 | 17.58 | 16.39 | 16.39 | 15.86 | 0.18% | 615 |
| Jul 1, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 15.83 | 1.04% | 192 |
| Jun 30, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 15.67 | -3.09% | 924 |
| Jun 25, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.17 | -2.24% | 669 |
| Jun 24, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 16.53 | 7.76% | 165 |
| Jun 16, 2025 | 16.73 | 16.73 | 15.86 | 15.86 | 15.34 | 2.53% | 1,662 |
| Jun 9, 2025 | 16.49 | 16.49 | 15.47 | 15.47 | 14.97 | -0.37% | 2,187 |
| Jun 6, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.02 | -2.79% | 177 |