Other OTC - Delayed Quote USD

Eni S.p.A. (EIPAF)

15.08 0.00 (0.00%)
At close: April 23 at 11:19 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 15.08 15.08 15.08 15.08 15.08 1,700
Apr 22, 2024 16.09 16.09 16.09 16.09 16.09 -
Apr 19, 2024 16.09 16.09 16.09 16.09 16.09 -
Apr 18, 2024 16.09 16.09 16.09 16.09 16.09 -
Apr 17, 2024 16.09 16.09 16.09 16.09 16.09 -
Apr 16, 2024 16.09 16.09 16.09 16.09 16.09 -
Apr 15, 2024 16.09 16.09 16.09 16.09 16.09 -
Apr 12, 2024 16.09 16.09 16.09 16.09 16.09 -
Apr 11, 2024 16.09 16.09 16.09 16.09 16.09 -
Apr 10, 2024 16.09 16.09 16.09 16.09 16.09 -
Apr 9, 2024 16.09 16.09 16.09 16.09 16.09 -
Apr 8, 2024 16.09 16.09 16.09 16.09 16.09 -
Apr 5, 2024 16.09 16.09 16.09 16.09 16.09 -
Apr 4, 2024 15.31 16.09 15.31 16.09 16.09 5,000
Apr 3, 2024 14.64 14.64 14.64 14.64 14.64 -
Apr 2, 2024 14.64 14.64 14.64 14.64 14.64 -
Apr 1, 2024 14.64 14.64 14.64 14.64 14.64 -
Mar 28, 2024 14.64 14.64 14.64 14.64 14.64 23,300
Mar 27, 2024 14.64 14.64 14.64 14.64 14.64 -
Mar 26, 2024 14.64 14.64 14.64 14.64 14.64 -
Mar 25, 2024 14.64 14.64 14.64 14.64 14.64 -
Mar 22, 2024 14.64 14.64 14.64 14.64 14.64 -
Mar 21, 2024 14.64 14.64 14.64 14.64 14.64 -
Mar 20, 2024 14.64 14.64 14.64 14.64 14.64 -
Mar 19, 2024 14.64 14.64 14.64 14.64 14.64 -
Mar 18, 2024 0.26 Dividend
Mar 18, 2024 14.64 14.64 14.64 14.64 14.64 -
Mar 15, 2024 14.64 14.64 14.64 14.64 14.38 -
Mar 14, 2024 14.64 14.64 14.64 14.64 14.38 -
Mar 13, 2024 14.64 14.64 14.64 14.64 14.38 -
Mar 12, 2024 14.64 14.64 14.64 14.64 14.38 -
Mar 11, 2024 14.64 14.64 14.64 14.64 14.38 -
Mar 8, 2024 14.64 14.64 14.64 14.64 14.38 -
Mar 7, 2024 14.64 14.64 14.64 14.64 14.38 -
Mar 6, 2024 14.64 14.64 14.64 14.64 14.38 200
Mar 5, 2024 14.23 14.23 14.23 14.23 13.98 -
Mar 4, 2024 14.23 14.23 14.23 14.23 13.98 -
Mar 1, 2024 14.23 14.23 14.23 14.23 13.98 -
Feb 29, 2024 14.23 14.23 14.23 14.23 13.98 100
Feb 28, 2024 15.79 15.79 15.79 15.79 15.51 -
Feb 27, 2024 15.79 15.79 15.79 15.79 15.51 5,100
Feb 26, 2024 13.14 13.14 13.14 13.14 12.90 -
Feb 23, 2024 13.14 13.14 13.14 13.14 12.90 -
Feb 22, 2024 13.14 13.14 13.14 13.14 12.90 -
Feb 21, 2024 13.14 13.14 13.14 13.14 12.90 -
Feb 20, 2024 13.14 13.14 13.14 13.14 12.90 -
Feb 16, 2024 13.14 13.14 13.14 13.14 12.90 5,300
Feb 15, 2024 13.14 13.14 13.14 13.14 12.90 -
Feb 14, 2024 13.14 13.14 13.14 13.14 12.90 800
Feb 13, 2024 16.71 16.71 16.71 16.71 16.41 -
Feb 12, 2024 16.71 16.71 16.71 16.71 16.41 -
Feb 9, 2024 16.71 16.71 16.71 16.71 16.41 -
Feb 8, 2024 16.71 16.71 16.71 16.71 16.41 -
Feb 7, 2024 16.71 16.71 16.71 16.71 16.41 -
Feb 6, 2024 16.71 16.71 16.71 16.71 16.41 -
Feb 5, 2024 16.71 16.71 16.71 16.71 16.41 -
Feb 2, 2024 16.71 16.71 16.71 16.71 16.41 800
Feb 1, 2024 16.56 16.56 16.56 16.56 16.26 -
Jan 31, 2024 13.88 16.56 13.88 16.56 16.26 900
Jan 30, 2024 15.50 15.50 15.50 15.50 15.22 -
Jan 29, 2024 15.50 15.50 15.50 15.50 15.22 -
Jan 26, 2024 15.50 15.50 15.50 15.50 15.22 5,800
Jan 25, 2024 17.14 17.14 17.14 17.14 16.83 2,000
Jan 24, 2024 16.35 16.35 16.35 16.35 16.06 900
Jan 23, 2024 13.28 13.28 13.28 13.28 13.04 300
Jan 22, 2024 17.14 17.14 17.14 17.14 16.83 -
Jan 19, 2024 17.14 17.14 17.14 17.14 16.83 3,000
Jan 18, 2024 17.14 17.14 17.14 17.14 16.83 300,000
Jan 17, 2024 17.14 17.14 17.14 17.14 16.83 -
Jan 16, 2024 17.14 17.14 17.14 17.14 16.83 -
Jan 12, 2024 17.14 17.14 17.14 17.14 16.83 -
Jan 11, 2024 17.14 17.14 17.14 17.14 16.83 -
Jan 10, 2024 17.14 17.14 17.14 17.14 16.83 -
Jan 9, 2024 17.14 17.14 17.14 17.14 16.83 -
Jan 8, 2024 17.14 17.14 17.14 17.14 16.83 300
Jan 5, 2024 14.56 16.22 14.56 15.90 15.62 900
Jan 4, 2024 14.76 14.76 14.76 14.76 14.50 -
Jan 3, 2024 14.76 14.76 14.76 14.76 14.50 -
Jan 2, 2024 14.76 14.76 14.76 14.76 14.50 200
Dec 29, 2023 14.56 14.56 14.56 14.56 14.30 300
Dec 28, 2023 15.90 15.90 15.90 15.90 15.62 -
Dec 27, 2023 15.90 15.90 15.90 15.90 15.62 -
Dec 26, 2023 15.90 15.90 15.90 15.90 15.62 -
Dec 22, 2023 15.90 15.90 15.90 15.90 15.62 200
Dec 21, 2023 14.31 14.31 14.31 14.31 14.05 -
Dec 20, 2023 14.31 14.31 14.31 14.31 14.05 2,400
Dec 19, 2023 13.93 13.93 13.93 13.93 13.68 -
Dec 18, 2023 15.00 16.78 13.93 13.93 13.68 3,800
Dec 15, 2023 15.02 15.02 15.02 15.02 14.75 -
Dec 14, 2023 15.02 15.02 15.02 15.02 14.75 2,200
Dec 13, 2023 15.02 15.02 15.02 15.02 14.75 -
Dec 12, 2023 15.02 15.02 15.02 15.02 14.75 -
Dec 11, 2023 15.02 15.02 15.02 15.02 14.75 -
Dec 8, 2023 15.02 15.02 15.02 15.02 14.75 100
Dec 7, 2023 13.98 13.98 13.98 13.98 13.73 -
Dec 6, 2023 13.98 13.98 13.98 13.98 13.73 -
Dec 5, 2023 13.98 13.98 13.98 13.98 13.73 300
Dec 4, 2023 14.84 14.84 14.84 14.84 14.57 -
Dec 1, 2023 14.84 14.84 14.84 14.84 14.57 -
Nov 30, 2023 14.84 14.84 14.84 14.84 14.57 -
Nov 29, 2023 14.84 14.84 14.84 14.84 14.57 -
Nov 28, 2023 14.84 14.84 14.84 14.84 14.57 -
Nov 27, 2023 14.84 14.84 14.84 14.84 14.57 1,500
Nov 24, 2023 14.01 14.01 14.01 14.01 13.76 -
Nov 22, 2023 14.01 14.01 14.01 14.01 13.76 -
Nov 21, 2023 14.01 14.01 14.01 14.01 13.76 -
Nov 20, 2023 0.25 Dividend
Nov 20, 2023 14.01 14.01 14.01 14.01 13.76 400
Nov 17, 2023 14.01 14.01 14.01 14.01 13.51 200
Nov 16, 2023 16.34 16.34 16.34 16.34 15.76 -
Nov 15, 2023 16.34 16.34 16.34 16.34 15.76 -
Nov 14, 2023 16.34 16.34 16.34 16.34 15.76 -
Nov 13, 2023 16.34 16.34 16.34 16.34 15.76 -
Nov 10, 2023 16.34 16.34 16.34 16.34 15.76 -
Nov 9, 2023 16.34 16.34 16.34 16.34 15.76 200
Nov 8, 2023 16.15 16.15 16.15 16.15 15.58 -
Nov 7, 2023 16.15 16.15 16.15 16.15 15.58 -
Nov 6, 2023 16.15 16.15 16.15 16.15 15.58 -
Nov 3, 2023 16.15 16.15 16.15 16.15 15.58 -
Nov 2, 2023 16.15 16.15 16.15 16.15 15.58 -
Nov 1, 2023 16.15 16.15 16.15 16.15 15.58 -
Oct 31, 2023 16.15 16.15 16.15 16.15 15.58 -
Oct 30, 2023 16.15 16.15 16.15 16.15 15.58 366,800
Oct 27, 2023 16.15 16.15 16.15 16.15 15.58 -
Oct 26, 2023 16.15 16.15 16.15 16.15 15.58 600
Oct 25, 2023 16.63 16.63 16.63 16.63 16.04 1,400
Oct 24, 2023 16.63 16.63 16.63 16.63 16.04 -
Oct 23, 2023 16.63 16.63 16.63 16.63 16.04 -
Oct 20, 2023 16.63 16.63 16.63 16.63 16.04 100
Oct 19, 2023 16.27 16.27 16.27 16.27 15.69 4,700
Oct 18, 2023 14.91 14.91 14.91 14.91 14.38 -
Oct 17, 2023 14.91 14.91 14.91 14.91 14.38 100
Oct 16, 2023 15.54 15.54 15.54 15.54 14.99 -
Oct 13, 2023 15.54 15.54 15.54 15.54 14.99 -
Oct 12, 2023 15.54 15.54 15.54 15.54 14.99 -
Oct 11, 2023 15.54 15.54 15.54 15.54 14.99 400
Oct 10, 2023 14.41 14.41 14.41 14.41 13.90 3,000
Oct 9, 2023 14.41 14.41 14.41 14.41 13.90 -
Oct 6, 2023 14.41 14.41 14.41 14.41 13.90 -
Oct 5, 2023 14.41 14.41 14.41 14.41 13.90 -
Oct 4, 2023 14.41 14.41 14.41 14.41 13.90 1,200
Oct 3, 2023 14.41 14.41 14.41 14.41 13.90 -
Oct 2, 2023 14.41 14.41 14.41 14.41 13.90 -
Sep 29, 2023 14.41 14.41 14.41 14.41 13.90 -
Sep 28, 2023 14.41 14.41 14.41 14.41 13.90 -
Sep 27, 2023 14.41 14.41 14.41 14.41 13.90 -
Sep 26, 2023 15.31 15.31 14.41 14.41 13.90 6,600
Sep 25, 2023 14.37 14.37 14.37 14.37 13.86 -
Sep 22, 2023 14.37 14.37 14.37 14.37 13.86 -
Sep 21, 2023 15.30 15.30 14.37 14.37 13.86 3,300
Sep 20, 2023 16.30 16.30 16.25 16.25 15.67 300
Sep 19, 2023 16.50 16.50 16.31 16.31 15.73 15,400
Sep 18, 2023 0.26 Dividend
Sep 18, 2023 16.59 16.59 16.59 16.59 16.00 -
Sep 15, 2023 16.59 16.59 16.59 16.59 15.75 -
Sep 14, 2023 16.59 16.59 16.59 16.59 15.75 1,500
Sep 13, 2023 13.52 13.52 13.52 13.52 12.84 -
Sep 12, 2023 13.52 13.52 13.52 13.52 12.84 3,000
Sep 11, 2023 13.52 13.52 13.52 13.52 12.84 -
Sep 8, 2023 14.27 14.27 13.52 13.52 12.84 400
Sep 7, 2023 15.34 15.34 15.34 15.34 14.57 -
Sep 6, 2023 15.34 15.34 15.34 15.34 14.57 -
Sep 5, 2023 15.34 15.34 15.34 15.34 14.57 -
Sep 1, 2023 15.34 15.34 15.34 15.34 14.57 -
Aug 31, 2023 15.34 15.34 15.34 15.34 14.57 -
Aug 30, 2023 15.34 15.34 15.34 15.34 14.57 -
Aug 29, 2023 15.34 15.34 15.34 15.34 14.57 -
Aug 28, 2023 15.34 15.34 15.34 15.34 14.57 1,100
Aug 25, 2023 15.44 15.44 15.44 15.44 14.66 -
Aug 24, 2023 15.44 15.44 15.44 15.44 14.66 -
Aug 23, 2023 15.44 15.44 15.44 15.44 14.66 -
Aug 22, 2023 15.44 15.44 15.44 15.44 14.66 -
Aug 21, 2023 15.44 15.44 15.44 15.44 14.66 100
Aug 18, 2023 15.44 15.44 15.44 15.44 14.66 700
Aug 17, 2023 15.64 15.64 15.64 15.64 14.85 200
Aug 16, 2023 14.40 14.40 14.40 14.40 13.67 800
Aug 15, 2023 13.01 13.01 13.01 13.01 12.35 1,100
Aug 14, 2023 13.58 13.58 13.58 13.58 12.90 -
Aug 11, 2023 13.58 13.58 13.58 13.58 12.90 -
Aug 10, 2023 13.58 13.58 13.58 13.58 12.90 -
Aug 9, 2023 13.58 13.58 13.58 13.58 12.90 -
Aug 8, 2023 13.58 13.58 13.58 13.58 12.90 -
Aug 7, 2023 13.58 13.58 13.58 13.58 12.90 -
Aug 4, 2023 13.58 13.58 13.58 13.58 12.90 -
Aug 3, 2023 13.58 13.58 13.58 13.58 12.90 -
Aug 2, 2023 13.58 13.58 13.58 13.58 12.90 -
Aug 1, 2023 13.58 13.58 13.58 13.58 12.90 -
Jul 31, 2023 13.58 13.58 13.58 13.58 12.90 100
Jul 28, 2023 13.74 13.74 13.74 13.74 13.05 100
Jul 27, 2023 13.48 13.48 13.48 13.48 12.80 100
Jul 26, 2023 13.59 13.59 13.59 13.59 12.91 100
Jul 25, 2023 13.40 13.40 13.40 13.40 12.72 100
Jul 24, 2023 13.72 13.72 13.72 13.72 13.03 -
Jul 21, 2023 13.72 13.72 13.72 13.72 13.03 -
Jul 20, 2023 13.72 13.72 13.72 13.72 13.03 -
Jul 19, 2023 13.72 13.72 13.72 13.72 13.03 500
Jul 18, 2023 14.78 14.78 14.78 14.78 14.04 100
Jul 17, 2023 14.78 14.78 14.78 14.78 14.04 -
Jul 14, 2023 14.78 14.78 14.78 14.78 14.04 -
Jul 13, 2023 14.78 14.78 14.78 14.78 14.04 -
Jul 12, 2023 14.78 14.78 14.78 14.78 14.04 1,000
Jul 11, 2023 14.59 14.59 14.59 14.59 13.86 100
Jul 10, 2023 14.59 14.59 14.59 14.59 13.86 300
Jul 7, 2023 14.40 14.40 14.40 14.40 13.67 600
Jul 6, 2023 14.62 14.62 14.62 14.62 13.88 -
Jul 5, 2023 14.62 14.62 14.62 14.62 13.88 -
Jul 3, 2023 14.62 14.62 14.62 14.62 13.88 900
Jun 30, 2023 14.02 14.02 14.02 14.02 13.31 -
Jun 29, 2023 14.02 14.02 14.02 14.02 13.31 4,100
Jun 28, 2023 13.94 13.94 13.94 13.94 13.24 9,800
Jun 27, 2023 13.94 13.94 13.94 13.94 13.24 100
Jun 26, 2023 13.94 13.94 13.94 13.94 13.24 -
Jun 23, 2023 13.94 13.94 13.94 13.94 13.24 -
Jun 22, 2023 13.94 13.94 13.94 13.94 13.24 -
Jun 21, 2023 13.94 13.94 13.94 13.94 13.24 -
Jun 20, 2023 13.94 13.94 13.94 13.94 13.24 -
Jun 16, 2023 13.94 13.94 13.94 13.94 13.24 -
Jun 15, 2023 13.94 13.94 13.94 13.94 13.24 -
Jun 14, 2023 13.94 13.94 13.94 13.94 13.24 -
Jun 13, 2023 13.94 13.94 13.94 13.94 13.24 200
Jun 12, 2023 14.29 14.29 14.29 14.29 13.57 1,000
Jun 9, 2023 12.22 12.22 12.22 12.22 11.60 -
Jun 8, 2023 12.22 12.22 12.22 12.22 11.60 -
Jun 7, 2023 12.22 12.22 12.22 12.22 11.60 -
Jun 6, 2023 12.22 12.22 12.22 12.22 11.60 -
Jun 5, 2023 12.22 12.22 12.22 12.22 11.60 -
Jun 2, 2023 12.22 12.22 12.22 12.22 11.60 -
Jun 1, 2023 12.22 12.22 12.22 12.22 11.60 -
May 31, 2023 12.22 12.22 12.22 12.22 11.60 300
May 30, 2023 14.25 14.25 14.25 14.25 13.53 -
May 26, 2023 14.25 14.25 14.25 14.25 13.53 -
May 25, 2023 14.25 14.25 14.25 14.25 13.53 -
May 24, 2023 14.25 14.25 14.25 14.25 13.53 -
May 23, 2023 14.25 14.25 14.25 14.25 13.53 -
May 22, 2023 0.24 Dividend
May 22, 2023 14.25 14.25 14.25 14.25 13.53 -
May 19, 2023 14.25 14.25 14.25 14.25 13.31 -
May 18, 2023 14.25 14.25 14.25 14.25 13.31 1,500
May 17, 2023 12.47 13.91 12.47 13.91 12.99 1,400
May 16, 2023 12.09 12.09 12.09 12.09 11.29 -
May 15, 2023 12.09 12.09 12.09 12.09 11.29 -
May 12, 2023 12.09 12.09 12.09 12.09 11.29 -
May 11, 2023 12.09 12.09 12.09 12.09 11.29 900
May 10, 2023 14.89 14.89 14.89 14.89 13.90 -
May 9, 2023 14.89 14.89 14.89 14.89 13.90 100
May 8, 2023 15.00 15.05 15.00 15.05 14.05 1,200
May 5, 2023 14.89 14.89 14.89 14.89 13.90 -
May 4, 2023 14.89 14.89 14.89 14.89 13.90 -
May 3, 2023 14.89 14.89 14.89 14.89 13.90 -
May 2, 2023 14.89 14.89 14.89 14.89 13.90 1,000
May 1, 2023 13.79 13.79 13.79 13.79 12.88 -
Apr 28, 2023 13.79 13.79 13.79 13.79 12.88 -
Apr 27, 2023 13.79 13.79 13.79 13.79 12.88 -
Apr 26, 2023 13.79 13.79 13.79 13.79 12.88 -
Apr 25, 2023 13.79 13.79 13.79 13.79 12.88 -

Related Tickers

OMVKY OMV Aktiengesellschaft
11.51
-2.25%
 
OMV.F OMV Aktiengesellschaft
43.40
-1.00%
 
PJXB.F Petróleo Brasileiro S.A. - Petrobras
7.78
+1.95%
 
GZ5.DU Galp Energia SGPS SA
19.45
-0.69%
 
PCCYF PetroChina Company Limited
0.9170
+0.66%
 
RYDAF Shell plc
36.30
-0.19%
 
GLPEF Galp Energia, SGPS, S.A.
22.03
+0.14%
 
GALP.LS Galp Energia, SGPS, S.A.
19.99
-0.35%
 
EC Ecopetrol S.A.
11.69
-0.34%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
15.99
-0.93%