Eni S.p.A. (EIPAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:19AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 30 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 29 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 26 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 25 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 24 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 23 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1,700 |
| 22 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 19 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 18 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 17 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 16 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 15 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 12 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 11 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 10 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 09 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 08 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 05 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 04 Apr 2024 | 15.31 | 16.09 | 15.31 | 16.09 | 16.09 | 5,000 |
| 03 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 02 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 01 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 28 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 23,300 |
| 27 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 26 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 25 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 22 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 21 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 20 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 19 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 18 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 18 Mar 2024 | 0.262 Dividend | |||||
| 15 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | - |
| 14 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | - |
| 13 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | - |
| 12 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | - |
| 11 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | - |
| 08 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | - |
| 07 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | - |
| 06 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | 200 |
| 05 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 13.98 | - |
| 04 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 13.98 | - |
| 01 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 13.98 | - |
| 29 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 13.98 | 100 |
| 28 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.51 | - |
| 27 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.51 | 5,100 |
| 26 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | - |
| 23 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | - |
| 22 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | - |
| 21 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | - |
| 20 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | - |
| 16 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | 5,300 |
| 15 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | - |
| 14 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | 800 |
| 13 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | - |
| 12 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | - |
| 09 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | - |
| 08 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | - |
| 07 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | - |
| 06 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | - |
| 05 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | - |
| 02 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | 800 |
| 01 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.26 | - |
| 31 Jan 2024 | 13.88 | 16.56 | 13.88 | 16.56 | 16.26 | 900 |
| 30 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | - |
| 29 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | - |
| 26 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | 5,800 |
| 25 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | 2,000 |
| 24 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.06 | 900 |
| 23 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.04 | 300 |
| 22 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | - |
| 19 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | 3,000 |
| 18 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | 300,000 |
| 17 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | - |
| 16 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | - |
| 12 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | - |
| 11 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | - |
| 10 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | - |
| 09 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | - |
| 08 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | 300 |
| 05 Jan 2024 | 14.56 | 16.22 | 14.56 | 15.90 | 15.62 | 900 |
| 04 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.50 | - |
| 03 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.50 | - |
| 02 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.50 | 200 |
| 29 Dec 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.30 | 300 |
| 28 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| 27 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| 26 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| 22 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | 200 |
| 21 Dec 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.05 | - |
| 20 Dec 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.05 | 2,400 |
| 19 Dec 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.68 | - |
| 18 Dec 2023 | 15.00 | 16.78 | 13.93 | 13.93 | 13.68 | 3,800 |
| 15 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.75 | - |
| 14 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.75 | 2,200 |
| 13 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.75 | - |
| 12 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.75 | - |
| 11 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.75 | - |
| 08 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.75 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.