Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	23.965	24.000	23.600	23.985	23.438	26,914
2026-04-29	23.525	23.665	23.345	23.640	23.101	7,999
2026-04-28	23.345	23.760	23.300	23.410	22.876	6,699
2026-04-27	23.035	23.160	22.790	23.000	22.475	17,107
2026-04-24	23.375	23.480	22.945	22.945	22.422	26,810
2026-04-23	23.185	23.425	23.185	23.205	22.676	10,429
2026-04-22	22.410	23.160	22.410	22.935	22.412	20,488
2026-04-21	22.285	22.440	22.225	22.405	21.894	6,365
2026-04-20	22.405	22.520	22.150	22.300	21.791	21,941
2026-04-17	23.405	23.490	21.490	21.745	21.249	75,042
2026-04-16	23.175	23.465	22.905	23.400	22.866	25,983
2026-04-15	23.545	23.580	23.235	23.305	22.773	27,721
2026-04-14	23.795	23.950	23.325	23.495	22.959	16,462
2026-04-13	24.415	24.415	23.900	24.005	23.457	15,460
2026-04-10	24.120	24.410	23.730	23.945	23.399	16,256
2026-04-09	23.795	24.435	23.705	24.435	23.878	15,752
2026-04-08	23.255	23.480	22.605	23.480	22.944	68,388
2026-04-07	24.950	25.010	24.595	24.890	24.322	25,461
2026-04-02	24.455	24.770	24.320	24.675	24.112	26,133
2026-04-01	24.085	24.330	23.610	23.685	23.145	31,550
2026-03-31	24.310	24.900	24.185	24.845	24.278	33,038
2026-03-30	24.060	24.660	24.040	24.500	23.941	34,852
2026-03-27	23.675	23.920	23.220	23.920	23.374	25,965
2026-03-26	23.435	23.640	23.295	23.640	23.101	53,838
2026-03-25	22.350	23.255	22.345	23.180	22.651	98,164
2026-03-24	22.815	22.985	22.615	22.960	22.436	12,823
2026-03-23	23.175	23.350	22.400	22.400	21.889	62,916
2026-03-20	23.680	23.795	23.385	23.445	22.656	19,462
2026-03-19	23.140	23.980	23.120	23.930	23.125	28,676
2026-03-18	22.900	23.265	22.900	23.060	22.284	32,585
2026-03-17	22.665	23.400	22.665	23.350	22.564	27,970
2026-03-16	22.375	22.655	22.265	22.535	21.777	31,719
2026-03-13	21.965	22.350	21.965	22.350	21.598	38,822
2026-03-12	21.335	21.790	21.285	21.770	21.037	35,280
2026-03-11	20.730	21.275	20.730	21.275	20.559	14,506
2026-03-10	20.525	20.995	20.525	20.880	20.177	25,067
2026-03-09	20.720	21.080	20.525	20.990	20.284	50,337
2026-03-06	20.205	20.625	20.195	20.530	19.839	14,059
2026-03-05	20.165	20.265	19.950	20.225	19.544	32,643
2026-03-04	19.820	20.010	19.734	19.966	19.294	37,149
2026-03-03	20.430	20.430	19.968	20.035	19.361	28,386
2026-03-02	20.545	20.545	19.986	20.355	19.670	101,595
2026-02-27	19.364	19.848	19.364	19.652	18.991	23,205
2026-02-26	19.016	19.360	18.964	19.350	18.699	21,449
2026-02-25	18.814	18.880	18.760	18.880	18.245	13,649
2026-02-24	18.796	18.804	18.668	18.752	18.121	5,326
2026-02-23	18.542	18.800	18.528	18.688	18.059	10,720
2026-02-20	18.582	18.646	18.504	18.580	17.955	10,407
2026-02-19	18.602	18.664	18.496	18.642	18.015	16,258
2026-02-18	18.162	18.440	18.132	18.380	17.762	47,557
2026-02-17	18.156	18.336	18.020	18.132	17.522	4,272
2026-02-16	18.256	18.256	18.136	18.152	17.541	8,944
2026-02-13	18.050	18.184	17.940	18.184	17.572	11,438
2026-02-12	18.362	18.420	18.096	18.104	17.495	14,663
2026-02-11	18.000	18.274	17.992	18.274	17.659	19,886
2026-02-10	17.786	18.000	17.768	17.948	17.344	25,661
2026-02-09	17.744	17.878	17.672	17.878	17.276	21,635
2026-02-06	17.648	17.888	17.564	17.850	17.249	44,590
2026-02-05	17.492	17.656	17.264	17.264	16.683	22,418
2026-02-04	17.588	17.672	17.486	17.566	16.975	9,353

← NewerPage 3 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.