Eni S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22.780	23.005	22.645	22.960	22.697	7,114
2026-07-23	22.525	23.020	22.490	22.970	22.707	13,766
2026-07-22	22.085	22.410	22.035	22.315	22.059	8,460
2026-07-21	21.795	21.925	21.735	21.870	21.619	8,211
2026-07-20	21.895	21.960	21.445	21.640	21.392	8,192
2026-07-17	21.215	21.730	21.215	21.640	21.392	11,327
2026-07-16	21.250	21.345	21.005	21.120	20.878	13,943
2026-07-15	21.815	21.815	21.260	21.260	21.016	2,637
2026-07-14	21.950	22.000	21.685	21.685	21.437	17,324
2026-07-13	21.270	21.555	21.110	21.555	21.308	13,933
2026-07-10	20.940	20.950	20.670	20.745	20.507	8,371
2026-07-09	21.240	21.240	20.975	20.990	20.750	5,167
2026-07-08	21.080	21.385	20.965	21.240	20.997	8,430
2026-07-07	20.620	20.690	20.490	20.510	20.275	1,782
2026-07-06	20.485	20.535	20.255	20.390	20.156	5,315
2026-07-03	20.460	20.535	20.360	20.450	20.216	6,612
2026-07-02	20.040	20.450	20.040	20.420	20.186	10,113
2026-07-01	20.480	20.535	20.075	20.075	19.845	12,266
2026-06-30	20.505	20.610	20.480	20.610	20.374	3,744
2026-06-29	20.440	20.600	20.300	20.300	20.067	108,802
2026-06-26	20.390	20.450	20.185	20.215	19.983	4,023
2026-06-25	20.550	20.610	20.100	20.485	20.250	13,535
2026-06-24	21.435	21.480	20.745	20.800	20.562	9,920
2026-06-23	21.635	21.635	21.465	21.505	21.259	6,010
2026-06-22	21.675	21.725	21.470	21.575	21.328	12,628
2026-06-19	21.370	21.685	21.330	21.640	21.392	13,811
2026-06-18	21.735	21.735	21.090	21.130	20.888	24,557
2026-06-17	21.870	22.050	21.515	21.840	21.590	12,977
2026-06-16	22.120	22.245	22.020	22.020	21.768	12,558
2026-06-15	22.260	22.325	21.970	22.135	21.881	22,060
2026-06-12	23.145	23.355	22.720	23.240	22.974	49,002
2026-06-11	23.800	24.000	23.665	23.760	23.488	7,253
2026-06-10	23.220	23.520	23.155	23.515	23.246	5,107
2026-06-09	23.540	23.595	23.110	23.125	22.860	14,165
2026-06-08	24.000	24.000	23.465	23.500	23.231	16,208
2026-06-05	23.420	23.540	23.245	23.540	23.270	3,474
2026-06-04	23.245	23.425	23.060	23.415	23.147	5,400
2026-06-03	23.410	23.575	23.355	23.470	23.201	8,557
2026-06-02	22.805	23.180	22.760	23.120	22.855	9,991
2026-06-01	22.850	23.135	22.695	23.025	22.761	81,454
2026-05-29	22.420	22.575	22.320	22.525	22.267	13,860
2026-05-28	22.740	22.845	22.530	22.635	22.376	15,041
2026-05-27	22.825	22.825	22.280	22.510	22.252	22,045
2026-05-26	23.030	23.365	22.885	23.165	22.900	20,702
2026-05-25	22.770	23.025	22.710	23.025	22.761	22,395
2026-05-22	23.570	23.595	23.055	23.280	23.013	11,949
2026-05-21	23.685	24.025	23.630	23.790	23.517	15,457
2026-05-20	23.890	24.040	23.485	23.540	23.270	17,038
2026-05-19	23.875	24.225	23.795	23.845	23.572	4,011
2026-05-18	23.620	23.960	23.290	23.290	23.023	6,817
2026-05-15	23.665	23.840	23.510	23.510	22.974	19,055
2026-05-14	23.500	24.395	23.390	24.395	23.839	5,253
2026-05-13	23.765	23.970	23.575	23.575	23.037	5,891
2026-05-12	23.670	23.815	23.440	23.655	23.115	15,889
2026-05-11	23.030	23.530	23.015	23.455	22.920	5,209
2026-05-08	22.660	22.940	22.630	22.775	22.255	11,282
2026-05-07	22.735	22.735	22.275	22.390	21.879	13,726
2026-05-06	23.410	23.505	22.270	22.950	22.426	62,421
2026-05-05	24.015	24.185	23.815	23.975	23.428	15,482
2026-05-04	23.995	24.310	23.800	23.890	23.345	10,157

← NewerPage 2 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.2700 EUR
2026-05-18	0.2700 EUR
2026-03-23	0.2600 EUR
2025-11-24	0.2600 EUR
2025-09-22	0.2600 EUR
2025-05-19	0.2500 EUR
2025-03-24	0.2500 EUR
2024-11-18	0.2500 EUR
2024-09-23	0.2500 EUR
2024-05-20	0.2300 EUR
2024-03-18	0.2400 EUR
2023-11-20	0.2300 EUR
2023-09-18	0.2400 EUR
2023-05-22	0.2200 EUR
2023-03-20	0.2200 EUR
2022-11-21	0.2200 EUR
2022-09-19	0.2200 EUR
2022-05-23	0.4300 EUR
2021-09-20	0.4300 EUR
2021-05-24	0.2400 EUR
2020-09-21	0.1200 EUR
2020-05-18	0.4300 EUR
2019-09-23	0.4300 EUR
2019-05-20	0.4100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.