Eni SpA (EIPAF) stock
EIPAFOTCCrude Petroleum & Natural GasFiscal year ends December 31Also trades as E
$28.41+0.00 (0.00%)
Close on Oct 19, 2026Market cap $95.66BP/E 34.8Yield –
Price history
Eni SpA share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$28.41
0.00% on the day
52-week range
$17.01 – $29.30
-3.0% from the high
Change over 52 weeks
+54.9%
From $18.34 on Oct 17, 2025
Average volume
31,696
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $28.41 | $28.41 | $28.41 | $28.41 | 0.00% | 0 |
| Oct 16, 2026 | $28.80 | $29.19 | $28.41 | $28.41 | -2.03% | 1,379 |
| Oct 15, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Oct 14, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Oct 13, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | +5.07% | 200 |
| Oct 12, 2026 | $27.60 | $27.60 | $27.60 | $27.60 | +0.84% | 192 |
| Oct 9, 2026 | $27.37 | $27.37 | $27.37 | $27.37 | -0.01% | 0 |
| Oct 8, 2026 | $27.37 | $27.37 | $27.37 | $27.37 | +1.83% | 189 |
| Oct 7, 2026 | $26.88 | $26.88 | $26.88 | $26.88 | 0.00% | 0 |
| Oct 6, 2026 | $26.88 | $26.88 | $26.88 | $26.88 | 0.00% | 0 |
| Oct 5, 2026 | $26.88 | $26.88 | $26.88 | $26.88 | 0.00% | 0 |
| Oct 2, 2026 | $26.88 | $26.88 | $26.88 | $26.88 | 0.00% | 0 |
| Oct 1, 2026 | $26.88 | $26.88 | $26.88 | $26.88 | +0.02% | 0 |
| Sep 30, 2026 | $28.33 | $28.33 | $26.88 | $26.88 | +2.19% | 518 |
| Sep 29, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | -5.05% | 209,774 |
| Sep 28, 2026 | $28.00 | $28.00 | $27.65 | $27.70 | +4.17% | 181,781 |
| Sep 25, 2026 | $26.59 | $26.59 | $26.59 | $26.59 | 0.00% | 0 |
| Sep 24, 2026 | $26.59 | $26.59 | $26.59 | $26.59 | -0.60% | 1,791 |
| Sep 23, 2026 | $26.75 | $26.75 | $26.75 | $26.75 | -6.07% | 128 |
| Sep 22, 2026 | $28.48 | $28.48 | $28.48 | $28.48 | 0.00% | 0 |
| Sep 21, 2026 | $28.48 | $28.48 | $28.48 | $28.48 | 0.00% | 0 |
| Sep 18, 2026 | $28.48 | $28.48 | $28.48 | $28.48 | 0.00% | 0 |
| Sep 17, 2026 | $28.48 | $28.48 | $28.48 | $28.48 | 0.00% | 0 |
| Sep 16, 2026 | $28.48 | $28.48 | $28.48 | $28.48 | 0.00% | 0 |
| Sep 15, 2026 | $28.48 | $28.48 | $28.48 | $28.48 | +0.18% | 1,049 |
| Sep 14, 2026 | $28.43 | $28.43 | $28.43 | $28.43 | 0.00% | 0 |
| Sep 11, 2026 | $28.43 | $28.43 | $28.43 | $28.43 | +0.02% | 0 |
| Sep 10, 2026 | $28.43 | $28.43 | $28.43 | $28.43 | +2.25% | 2,022 |
| Sep 9, 2026 | $27.80 | $27.80 | $27.80 | $27.80 | 0.00% | 0 |
| Sep 8, 2026 | $27.80 | $27.80 | $27.80 | $27.80 | 0.00% | 0 |
| Sep 4, 2026 | $27.80 | $27.80 | $27.80 | $27.80 | +0.02% | 0 |
| Sep 3, 2026 | $27.80 | $27.80 | $27.80 | $27.80 | -2.61% | 181 |
| Sep 2, 2026 | $28.54 | $28.54 | $28.54 | $28.54 | -0.01% | 0 |
| Sep 1, 2026 | $28.54 | $28.54 | $28.54 | $28.54 | +7.00% | 260 |
| Aug 31, 2026 | $28.13 | $28.13 | $26.68 | $26.68 | +1.96% | 1,022 |
| Aug 28, 2026 | $26.16 | $26.16 | $26.16 | $26.16 | -0.76% | 200 |
| Aug 27, 2026 | $26.36 | $26.36 | $26.36 | $26.36 | -8.21% | 128 |
| Aug 26, 2026 | $28.72 | $28.72 | $28.72 | $28.72 | 0.00% | 0 |
| Aug 25, 2026 | $28.72 | $28.72 | $28.72 | $28.72 | 0.00% | 0 |
| Aug 24, 2026 | $28.72 | $28.72 | $28.72 | $28.72 | +2.94% | 260 |
| Aug 21, 2026 | $27.90 | $27.90 | $27.90 | $27.90 | 0.00% | 0 |
| Aug 20, 2026 | $27.90 | $27.90 | $27.90 | $27.90 | 0.00% | 0 |
| Aug 19, 2026 | $29.10 | $29.10 | $27.90 | $27.90 | -0.18% | 652 |
| Aug 18, 2026 | $27.95 | $27.95 | $27.95 | $27.95 | 0.00% | 0 |
| Aug 17, 2026 | $27.95 | $27.95 | $27.95 | $27.95 | -1.45% | 419 |
| Aug 14, 2026 | $28.36 | $28.36 | $28.36 | $28.36 | +5.05% | 164 |
| Aug 13, 2026 | $27.00 | $27.00 | $27.00 | $27.00 | -5.30% | 3,380 |
| Aug 12, 2026 | $28.51 | $28.51 | $28.51 | $28.51 | -1.34% | 107 |
| Aug 11, 2026 | $28.90 | $28.90 | $28.90 | $28.90 | 0.00% | 0 |
| Aug 10, 2026 | $28.90 | $28.90 | $28.90 | $28.90 | 0.00% | 0 |
| Aug 7, 2026 | $28.90 | $28.90 | $28.90 | $28.90 | 0.00% | 0 |
| Aug 6, 2026 | $28.90 | $28.90 | $28.90 | $28.90 | 0.00% | 0 |
| Aug 5, 2026 | $28.90 | $28.90 | $28.90 | $28.90 | +8.34% | 148 |
| Aug 4, 2026 | $26.68 | $26.68 | $26.68 | $26.68 | -3.28% | 258 |
| Aug 3, 2026 | $27.58 | $27.58 | $27.58 | $27.58 | +2.15% | 508 |
| Jul 31, 2026 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Jul 30, 2026 | $27.40 | $27.40 | $26.26 | $27.00 | +4.45% | 1,250 |
| Jul 29, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | +3.04% | 352 |
| Jul 28, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | -5.29% | 673 |
| Jul 27, 2026 | $26.49 | $26.49 | $26.49 | $26.49 | -1.83% | 182 |
| Jul 24, 2026 | $26.98 | $26.98 | $26.98 | $26.98 | +0.02% | 0 |
| Jul 23, 2026 | $26.98 | $26.98 | $26.98 | $26.98 | +6.83% | 591 |
| Jul 22, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 0 |
| Jul 21, 2026 | $24.81 | $26.25 | $24.81 | $25.25 | -0.04% | 2,322 |
| Jul 20, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | 0.00% | 0 |
| Jul 17, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | -0.01% | 0 |
| Jul 16, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | +2.11% | 38,379 |
| Jul 15, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | +0.01% | 0 |
| Jul 14, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | -4.12% | 166 |
| Jul 13, 2026 | $23.98 | $25.80 | $23.98 | $25.80 | +10.92% | 486 |
| Jul 10, 2026 | $23.26 | $23.26 | $23.26 | $23.26 | -2.39% | 336 |
| Jul 9, 2026 | $23.83 | $23.83 | $23.83 | $23.83 | +3.56% | 312 |
| Jul 8, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | 0.00% | 0 |
| Jul 7, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | 0.00% | 0 |
| Jul 6, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | 0.00% | 0 |
| Jul 2, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | 0.00% | 0 |
| Jul 1, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | 0.00% | 0 |
| Jun 30, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | 0.00% | 0 |
| Jun 29, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | 0.00% | 0 |
| Jun 26, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | 0.00% | 0 |
| Jun 25, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | 0.00% | 0 |
| Jun 24, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | -4.36% | 2,400,216 |
| Jun 23, 2026 | $24.06 | $24.06 | $24.06 | $24.06 | 0.00% | 0 |
| Jun 22, 2026 | $24.06 | $24.06 | $24.06 | $24.06 | -2.83% | 534 |
| Jun 18, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | 0.00% | 0 |
| Jun 17, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | 0.00% | 0 |
| Jun 16, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | -4.95% | 109 |
| Jun 15, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| Jun 12, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| Jun 11, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| Jun 10, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| Jun 9, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| Jun 8, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| Jun 5, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| Jun 4, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| Jun 3, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| Jun 2, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| Jun 1, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| May 29, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| May 28, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | 0.00% | 0 |
| May 27, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | -8.40% | 180 |
| May 26, 2026 | $28.44 | $28.44 | $28.44 | $28.44 | 0.00% | 0 |
| May 22, 2026 | $28.44 | $28.44 | $28.44 | $28.44 | -1.11% | 6,119 |
| May 21, 2026 | $28.76 | $28.76 | $28.76 | $28.76 | -1.84% | 434 |
| May 20, 2026 | $29.30 | $29.30 | $29.30 | $29.30 | 0.00% | 0 |
| May 19, 2026 | $29.30 | $29.30 | $29.30 | $29.30 | 0.00% | 0 |
| May 18, 2026 | $29.30 | $29.30 | $29.30 | $29.30 | 0.00% | 0 |
| May 15, 2026 | $29.30 | $29.30 | $29.30 | $29.30 | 0.00% | 0 |
| May 14, 2026 | $29.14 | $29.30 | $29.14 | $29.30 | +9.49% | 200,880 |
| May 13, 2026 | $26.76 | $26.76 | $26.76 | $26.76 | 0.00% | 0 |
| May 12, 2026 | $26.76 | $26.76 | $26.76 | $26.76 | -6.24% | 571 |
| May 11, 2026 | $28.54 | $28.54 | $28.54 | $28.54 | 0.00% | 0 |
| May 8, 2026 | $28.54 | $28.54 | $28.54 | $28.54 | +4.77% | 23,307 |
| May 7, 2026 | $27.24 | $27.24 | $27.24 | $27.24 | 0.00% | 0 |
| May 6, 2026 | $27.24 | $27.24 | $27.24 | $27.24 | 0.00% | 0 |
| May 5, 2026 | $27.24 | $27.24 | $27.24 | $27.24 | 0.00% | 0 |
| May 4, 2026 | $27.24 | $27.24 | $27.24 | $27.24 | 0.00% | 0 |
| May 1, 2026 | $27.24 | $27.24 | $27.24 | $27.24 | 0.00% | 0 |
| Apr 30, 2026 | $27.24 | $27.24 | $27.24 | $27.24 | +0.01% | 0 |
| Apr 29, 2026 | $27.24 | $27.24 | $27.24 | $27.24 | +1.25% | 1,400 |
| Apr 28, 2026 | $26.90 | $26.90 | $26.90 | $26.90 | 0.00% | 0 |
| Apr 27, 2026 | $26.90 | $26.90 | $26.90 | $26.90 | 0.00% | 0 |
| Apr 24, 2026 | $26.90 | $26.90 | $26.90 | $26.90 | 0.00% | 0 |
| Apr 23, 2026 | $26.90 | $26.90 | $26.90 | $26.90 | +1.89% | 285 |
| Apr 22, 2026 | $26.40 | $26.40 | $26.40 | $26.40 | 0.00% | 2,095 |
| Apr 21, 2026 | $26.40 | $26.40 | $26.40 | $26.40 | -3.65% | 4,128 |
| Apr 20, 2026 | $27.40 | $27.40 | $27.40 | $27.40 | 0.00% | 0 |
| Apr 17, 2026 | $27.40 | $27.40 | $27.40 | $27.40 | 0.00% | 0 |
| Apr 16, 2026 | $27.40 | $27.40 | $27.40 | $27.40 | 0.00% | 0 |
| Apr 15, 2026 | $27.40 | $27.40 | $27.40 | $27.40 | 0.00% | 0 |
| Apr 14, 2026 | $27.40 | $27.40 | $27.40 | $27.40 | 0.00% | 0 |
| Apr 13, 2026 | $27.40 | $27.40 | $27.40 | $27.40 | +0.07% | 110 |
| Apr 10, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | 0.00% | 0 |
| Apr 9, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | 0.00% | 0 |
| Apr 8, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | 0.00% | 0 |
| Apr 7, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | 0.00% | 0 |
| Apr 6, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | 0.00% | 0 |
| Apr 2, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | 0.00% | 0 |
| Apr 1, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | 0.00% | 0 |
| Mar 31, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | 0.00% | 0 |
| Mar 30, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | +0.02% | 0 |
| Mar 27, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | +1.77% | 217 |
| Mar 26, 2026 | $26.90 | $26.90 | $26.90 | $26.90 | 0.00% | 0 |
| Mar 25, 2026 | $26.90 | $26.90 | $26.90 | $26.90 | +1.10% | 7,399 |
| Mar 24, 2026 | $25.55 | $26.61 | $25.55 | $26.61 | -9.10% | 33,630 |
| Mar 23, 2026 | $29.27 | $29.27 | $29.27 | $29.27 | 0.00% | 0 |
| Mar 20, 2026 | $28.85 | $29.27 | $27.79 | $29.27 | +6.44% | 856 |
| Mar 19, 2026 | $28.55 | $28.55 | $27.50 | $27.50 | +1.59% | 3,235 |
| Mar 18, 2026 | $27.07 | $27.07 | $27.07 | $27.07 | +2.11% | 558 |
| Mar 17, 2026 | $26.51 | $26.51 | $26.51 | $26.51 | 0.00% | 0 |
| Mar 16, 2026 | $26.51 | $26.51 | $26.51 | $26.51 | +7.24% | 261 |
| Mar 13, 2026 | $24.72 | $24.72 | $24.72 | $24.72 | -0.01% | 0 |
| Mar 12, 2026 | $24.39 | $24.72 | $24.39 | $24.72 | +1.78% | 918 |
| Mar 11, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | 0.00% | 0 |
| Mar 10, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | 0.00% | 0 |
| Mar 9, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | +3.80% | 365 |
| Mar 6, 2026 | $23.40 | $23.40 | $23.40 | $23.40 | 0.00% | 0 |
| Mar 5, 2026 | $23.45 | $23.45 | $23.40 | $23.40 | -2.94% | 1,720 |
| Mar 4, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | +6.87% | 182 |
| Mar 3, 2026 | $22.56 | $22.56 | $22.56 | $22.56 | -8.63% | 230 |
| Mar 2, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | 0.00% | 0 |
| Feb 27, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | +10.97% | 398,821 |
| Feb 26, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | +2.96% | 13,325 |
| Feb 25, 2026 | $21.61 | $21.61 | $21.61 | $21.61 | -3.48% | 900,185 |
| Feb 24, 2026 | $22.39 | $22.39 | $22.39 | $22.39 | 0.00% | 0 |
| Feb 23, 2026 | $22.39 | $22.39 | $22.39 | $22.39 | +5.07% | 110 |
| Feb 20, 2026 | $21.31 | $21.31 | $21.31 | $21.31 | -3.71% | 423 |
| Feb 19, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | +0.02% | 0 |
| Feb 18, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | -1.27% | 226 |
| Feb 17, 2026 | $22.41 | $22.41 | $22.41 | $22.41 | -0.04% | 193 |
| Feb 13, 2026 | $22.42 | $22.42 | $22.42 | $22.42 | 0.00% | 0 |
| Feb 12, 2026 | $22.42 | $22.42 | $22.42 | $22.42 | 0.00% | 0 |
| Feb 11, 2026 | $22.42 | $22.42 | $22.42 | $22.42 | +10.72% | 325 |
| Feb 10, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Feb 9, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Feb 6, 2026 | $21.76 | $21.92 | $20.25 | $20.25 | -8.12% | 640 |
| Feb 5, 2026 | $22.04 | $22.04 | $22.04 | $22.04 | 0.00% | 0 |
| Feb 4, 2026 | $22.04 | $22.04 | $22.04 | $22.04 | +12.56% | 227 |
| Feb 3, 2026 | $19.58 | $19.58 | $19.58 | $19.58 | 0.00% | 0 |
| Feb 2, 2026 | $19.58 | $19.58 | $19.58 | $19.58 | -2.59% | 1,716 |
| Jan 30, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 29, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 28, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 27, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 26, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 23, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 22, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 21, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 20, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | +5.02% | 4,898 |
| Jan 16, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | 0.00% | 0 |
| Jan 15, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | 0.00% | 0 |
| Jan 14, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | 0.00% | 0 |
| Jan 13, 2026 | $19.28 | $20.24 | $18.32 | $19.14 | +0.79% | 4,901 |
| Jan 12, 2026 | $18.99 | $18.99 | $18.99 | $18.99 | +0.01% | 0 |
| Jan 9, 2026 | $18.99 | $18.99 | $18.99 | $18.99 | +3.65% | 209 |
| Jan 8, 2026 | $18.35 | $18.35 | $18.32 | $18.32 | -4.08% | 704 |
| Jan 7, 2026 | $19.10 | $19.10 | $19.10 | $19.10 | 0.00% | 0 |
| Jan 6, 2026 | $19.10 | $19.10 | $19.10 | $19.10 | -6.87% | 291 |
| Jan 5, 2026 | $20.51 | $20.51 | $20.51 | $20.51 | +7.61% | 429 |
| Jan 2, 2026 | $19.06 | $19.06 | $19.06 | $19.06 | 0.00% | 0 |
| Dec 31, 2025 | $19.06 | $19.06 | $19.06 | $19.06 | +3.47% | 249 |
| Dec 30, 2025 | $18.42 | $18.42 | $18.42 | $18.42 | 0.00% | 0 |
| Dec 29, 2025 | $18.42 | $18.42 | $18.42 | $18.42 | 0.00% | 0 |
| Dec 26, 2025 | $18.42 | $18.42 | $18.42 | $18.42 | 0.00% | 0 |
| Dec 24, 2025 | $18.42 | $18.42 | $18.42 | $18.42 | 0.00% | 0 |
| Dec 23, 2025 | $18.42 | $18.42 | $18.42 | $18.42 | 0.00% | 0 |
| Dec 22, 2025 | $18.42 | $18.42 | $18.42 | $18.42 | +1.71% | 151 |
| Dec 19, 2025 | $19.18 | $19.18 | $18.11 | $18.11 | -2.95% | 342 |
| Dec 18, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Dec 17, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Dec 16, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Dec 15, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Dec 12, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Dec 11, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Dec 10, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Dec 9, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Dec 8, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | +0.81% | 1,870 |
| Dec 5, 2025 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Dec 4, 2025 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Dec 3, 2025 | $18.94 | $18.94 | $18.51 | $18.51 | -1.02% | 569 |
| Dec 2, 2025 | $18.70 | $18.70 | $18.70 | $18.70 | -0.56% | 350 |
| Dec 1, 2025 | $18.81 | $18.81 | $18.81 | $18.81 | -2.77% | 100 |
| Nov 28, 2025 | $19.34 | $19.34 | $19.34 | $19.34 | 0.00% | 0 |
| Nov 26, 2025 | $19.34 | $19.34 | $19.34 | $19.34 | 0.00% | 0 |
| Nov 25, 2025 | $19.34 | $19.34 | $19.34 | $19.34 | 0.00% | 0 |
| Nov 24, 2025 | $19.34 | $19.34 | $19.34 | $19.34 | +4.82% | 319 |
| Nov 21, 2025 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Nov 20, 2025 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Nov 19, 2025 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Nov 18, 2025 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Nov 17, 2025 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Nov 14, 2025 | $18.45 | $18.45 | $18.45 | $18.45 | 0.00% | 0 |
| Nov 13, 2025 | $18.45 | $18.45 | $18.45 | $18.45 | -1.34% | 2,930 |
| Nov 12, 2025 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 0 |
| Nov 11, 2025 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 0 |
| Nov 10, 2025 | $18.35 | $18.70 | $18.35 | $18.70 | +2.64% | 340 |
| Nov 7, 2025 | $18.22 | $18.22 | $18.22 | $18.22 | -3.76% | 172 |
| Nov 6, 2025 | $18.93 | $18.93 | $18.93 | $18.93 | +0.02% | 0 |
| Nov 5, 2025 | $18.93 | $18.93 | $18.93 | $18.93 | -0.39% | 109 |
| Nov 4, 2025 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Nov 3, 2025 | $18.78 | $19.00 | $18.78 | $19.00 | +6.09% | 722 |
| Oct 31, 2025 | $17.91 | $17.91 | $17.91 | $17.91 | 0.00% | 0 |
| Oct 30, 2025 | $17.75 | $17.91 | $17.75 | $17.91 | +5.29% | 643 |
| Oct 29, 2025 | $17.01 | $17.01 | $17.01 | $17.01 | 0.00% | 0 |
| Oct 28, 2025 | $17.01 | $17.01 | $17.01 | $17.01 | 0.00% | 0 |
| Oct 27, 2025 | $17.01 | $17.01 | $17.01 | $17.01 | 0.00% | 0 |
| Oct 24, 2025 | $17.01 | $17.01 | $17.01 | $17.01 | 0.00% | 0 |
| Oct 23, 2025 | $17.01 | $17.01 | $17.01 | $17.01 | 0.00% | 0 |
| Oct 22, 2025 | $17.01 | $17.01 | $17.01 | $17.01 | -7.25% | 100,456 |
| Oct 21, 2025 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Oct 20, 2025 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Oct 17, 2025 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Oct 16, 2025 | $18.34 | $18.34 | $18.34 | $18.34 | 0.00% | 0 |
| Oct 15, 2025 | $18.34 | $18.34 | $18.34 | $18.34 | -0.81% | 202 |
| Oct 14, 2025 | $18.49 | $18.49 | $18.49 | $18.49 | 0.00% | 0 |
| Oct 13, 2025 | $18.49 | $18.49 | $18.49 | $18.49 | -1.54% | 162 |
| Oct 10, 2025 | $18.78 | $18.78 | $18.78 | $18.78 | 0.00% | 0 |
| Oct 9, 2025 | $18.78 | $18.78 | $18.78 | $18.78 | 0.00% | 0 |
| Oct 8, 2025 | $18.78 | $18.78 | $18.78 | $18.78 | 0.00% | 0 |
| Oct 7, 2025 | $18.78 | $18.78 | $18.78 | $18.78 | – | 105 |
Seasonality
EIPAF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | -2.1% | 3.3% | -1.3% | 2.0% | -1.1% | 1.3% | 1.9% | -1.4% | 4.8% | 5.2% | 0.0% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 5.5% | 22.8% | 12.0% | -0.5% | -4.4% | -11.7% | 17.3% | -1.2% | 1.9% | 5.7% | ||
| 2025 | 9.0% | 1.9% | 14.9% | -15.6% | 10.3% | 7.2% | 7.3% | -0.7% | 4.9% | 0.6% | 9.8% | -1.4% |
| 2024 | 13.7% | -14.1% | 4.8% | 3.0% | -0.8% | 3.3% | 5.3% | -2.8% | -3.5% | 9.1% | -1.8% | -15.1% |
| 2023 | -2.4% | -11.8% | -0.5% | 9.5% | -9.9% | 14.7% | -3.1% | 13.0% | -4.6% | 12.1% | -6.4% | -1.9% |
| 2022 | 12.9% | 1.0% | -5.4% | -12.7% | 20.0% | -24.8% | -1.0% | 4.4% | -7.8% | 13.1% | 17.6% | 6.7% |
| 2021 | -7.5% | 7.9% | 9.8% | 2.1% | 5.4% | -0.4% | -9.5% | 5.3% | 0.2% | 24.7% | -6.8% | 3.7% |
| 2020 | -3.1% | -20.1% | -15.1% | -11.2% | 9.9% | 1.5% | -1.3% | 0.0% | -21.3% | -4.2% | 32.4% | 18.0% |
| 2019 | 7.3% | 6.5% | 0.0% | 2.3% | -12.2% | 5.1% | -1.3% | -2.6% | 4.6% | -2.3% | 3.3% | 0.2% |
| 2018 | 8.7% | -9.6% | 7.5% | 11.6% | -0.5% | 0.5% | -0.3% | 1.3% | 1.0% | -9.8% | -1.2% | -10.4% |
| 2017 | 4.8% | -5.8% | 5.2% | -1.2% | 2.1% | -6.0% | 0.0% | 2.0% | 11.1% | -1.3% | -0.3% | 0.6% |