Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	17.304	17.390	17.144	17.330	16.747	5,462
2026-02-02	16.846	17.224	16.808	17.224	16.644	11,472
2026-01-30	17.318	17.318	17.142	17.228	16.648	15,276
2026-01-29	17.278	17.528	17.278	17.396	16.811	20,992
2026-01-28	17.006	17.124	16.970	17.076	16.501	11,277
2026-01-27	16.700	16.950	16.624	16.950	16.380	5,501
2026-01-26	16.844	16.948	16.782	16.782	16.217	30,335
2026-01-23	16.488	16.828	16.488	16.798	16.233	15,360
2026-01-22	16.660	16.660	16.376	16.480	15.926	13,456
2026-01-21	16.492	16.512	16.340	16.504	15.949	8,505
2026-01-20	16.268	16.408	16.250	16.380	15.829	2,952
2026-01-19	16.460	16.520	16.400	16.464	15.910	9,517
2026-01-16	16.440	16.572	16.428	16.572	16.014	4,033
2026-01-15	16.388	16.492	16.308	16.448	15.895	5,596
2026-01-14	16.436	16.714	16.400	16.714	16.152	19,909
2026-01-13	16.128	16.456	16.104	16.432	15.879	25,803
2026-01-12	16.062	16.124	16.020	16.082	15.541	21,193
2026-01-09	15.924	16.088	15.844	16.072	15.531	25,855
2026-01-08	15.718	15.832	15.700	15.736	15.207	39,152
2026-01-07	16.122	16.164	15.698	15.698	15.170	23,101
2026-01-06	16.600	16.720	16.448	16.448	15.895	13,821
2026-01-05	16.522	16.732	16.304	16.598	16.040	21,892
2026-01-02	16.214	16.432	16.200	16.368	15.817	12,473
2025-12-30	16.050	16.092	16.048	16.076	15.535	2,302
2025-12-29	16.024	16.036	15.980	15.980	15.442	1,570
2025-12-23	16.048	16.060	15.960	15.960	15.423	7,609
2025-12-22	15.970	16.072	15.964	16.048	15.508	2,487
2025-12-19	15.720	15.932	15.720	15.902	15.367	4,023
2025-12-18	15.722	15.764	15.672	15.722	15.193	6,504
2025-12-17	15.712	15.824	15.632	15.632	15.106	9,911
2025-12-16	15.866	15.896	15.576	15.598	15.073	16,901
2025-12-15	16.068	16.076	15.884	15.884	15.350	8,439
2025-12-12	15.926	16.032	15.882	15.934	15.398	50,326
2025-12-11	16.012	16.020	15.900	15.906	15.371	2,849
2025-12-10	16.170	16.210	16.010	16.010	15.471	4,173
2025-12-09	16.102	16.164	16.060	16.108	15.566	14,251
2025-12-08	16.104	16.144	15.994	16.062	15.522	11,986
2025-12-05	16.082	16.140	15.942	16.096	15.554	19,879
2025-12-04	16.362	16.362	16.208	16.352	15.802	2,475
2025-12-03	16.188	16.404	16.188	16.350	15.800	1,825
2025-12-02	16.162	16.232	16.136	16.188	15.643	4,266
2025-12-01	16.118	16.200	16.048	16.172	15.628	17,719
2025-11-28	15.972	16.148	15.932	16.136	15.593	17,765
2025-11-27	15.954	15.954	15.860	15.932	15.396	13,833
2025-11-26	15.926	15.996	15.888	15.978	15.440	28,361
2025-11-25	15.732	15.840	15.652	15.678	15.150	2,896
2025-11-24	15.848	15.848	15.688	15.792	15.261	9,643
2025-11-21	16.058	16.140	15.936	16.094	15.301	65,156
2025-11-20	16.364	16.372	16.288	16.360	15.554	5,344
2025-11-19	16.430	16.440	16.116	16.206	15.408	13,113
2025-11-18	16.366	16.384	16.228	16.322	15.518	10,530
2025-11-17	16.500	16.600	16.464	16.536	15.721	21,199
2025-11-14	16.424	16.474	16.268	16.474	15.663	16,183
2025-11-13	16.398	16.476	16.396	16.458	15.647	11,980
2025-11-12	16.512	16.512	16.380	16.428	15.619	44,050
2025-11-11	16.262	16.476	16.216	16.466	15.655	4,394
2025-11-10	16.070	16.140	15.990	16.140	15.345	6,021
2025-11-07	16.022	16.032	15.812	15.926	15.142	7,261
2025-11-06	15.876	15.972	15.872	15.938	15.153	30,586
2025-11-05	15.842	15.976	15.842	15.968	15.181	3,598

← NewerPage 4 of 22 · 1,275 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.