Get the Stockscreener App
16.70
3.19%
-0.55
Eni Spa Stock (EIPAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $16.70 | $16.70 | $0.00 | 2,015.0 | -3.19% |
| Sep 02, 2025 | $17.25 | $17.21 | $0.04 | 1,001.0 | -0.06% |
| Aug 28, 2025 | $17.26 | $17.26 | $0.00 | 240.0 | +0.58% |
| Aug 27, 2025 | $17.16 | $17.16 | $0.00 | 416.0 | -7.36% |
| Aug 26, 2025 | $18.52 | $17.26 | $1.26 | 617.0 | +7.69% |
| Aug 25, 2025 | $17.20 | $17.20 | $0.00 | 247.0 | -8.07% |
| Aug 22, 2025 | $18.71 | $18.71 | $0.00 | 500.0 | -1.53% |
| Aug 21, 2025 | $19.00 | $19.00 | $0.00 | 542.0 | +1.39% |
| Aug 20, 2025 | $18.74 | $18.74 | $0.00 | 383.0 | +0.54% |
| Aug 18, 2025 | $18.64 | $18.64 | $0.00 | 212.0 | +0.16% |
Eni Spa Stock (EIPAF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eni Spa stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EIPAF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eni Spa stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eni Spa Stock (EIPAF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $17.25 | $16.70 | $0.55 | 5,031.0 | -3.24% |
| Aug, 2025 | $19.00 | $16.71 | $2.29 | 4,229.0 | -0.66% |
| Jul, 2025 | $18.24 | $16.19 | $2.05 | 7,868.0 | +7.31% |
| Jun, 2025 | $17.09 | $15.47 | $1.62 | 15,680.0 | +7.23% |
| May, 2025 | $16.05 | $13.86 | $2.19 | 213,607.0 | +8.41% |
| Apr, 2025 | $16.54 | $12.56 | $3.98 | 110,853.0 | -15.64% |
| Mar, 2025 | $16.51 | $14.30 | $2.21 | 267,972.0 | +12.89% |
| Feb, 2025 | $15.46 | $13.86 | $1.60 | 13,816.0 | +1.92% |
| Jan, 2025 | $15.24 | $13.41 | $1.83 | 10,227.0 | +9.04% |
Eni Spa Stock (EIPAF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.09 | $13.16 | $1.93 | 7,876.0 | -15.10% |
| Nov, 2024 | $15.50 | $14.85 | $0.65 | 958.0 | -3.43% |
| Oct, 2024 | $16.05 | $14.85 | $1.20 | 912,567.0 | +9.11% |
| Sep, 2024 | $15.59 | $13.76 | $1.83 | 202,257.0 | -5.46% |
| Aug, 2024 | $15.56 | $13.88 | $1.68 | 3,238.0 | -2.75% |
| Jul, 2024 | $16.00 | $13.29 | $2.71 | 36,591.0 | +5.26% |
| Jun, 2024 | $15.20 | $13.84 | $1.36 | 738,736.0 | +3.26% |
| May, 2024 | $16.49 | $14.60 | $1.89 | 242,018.0 | -2.39% |
| Apr, 2024 | $16.09 | $15.08 | $1.01 | 6,667.0 | +3.01% |
| Mar, 2024 | $14.64 | $14.64 | $0.00 | 151.0 | +2.88% |
| Feb, 2024 | $16.71 | $13.14 | $3.57 | 1,751.0 | -14.07% |
| Jan, 2024 | $17.14 | $13.88 | $3.26 | 8,091.0 | +0.00% |
Eni Spa Stock (EIPAF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $15.54 | $14.41 | $1.13 | 4,620.0 | +7.84% |
| Sep, 2023 | $16.50 | $13.52 | $2.98 | 25,975.0 | -6.06% |
| Aug, 2023 | $15.64 | $13.01 | $2.63 | 3,879.0 | +12.96% |
| Jul, 2023 | $14.78 | $13.40 | $1.38 | 3,743.0 | -3.12% |
| Jun, 2023 | $14.29 | $13.94 | $0.35 | 5,311.0 | +14.71% |
| May, 2023 | $15.05 | $12.09 | $2.96 | 6,413.0 | -11.39% |
| Apr, 2023 | $14.69 | $12.93 | $1.76 | 16,045.0 | +9.53% |
| Mar, 2023 | $14.34 | $12.15 | $2.19 | 415,763.0 | -2.25% |
| Feb, 2023 | $15.41 | $12.88 | $2.53 | 3,919.0 | -11.78% |
| Jan, 2023 | $15.82 | $14.15 | $1.67 | 6,676.0 | -2.41% |
5.62%
9.28%
Cap:
|
Volume (24h):