Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	15.828	15.908	15.682	15.908	15.124	8,843
2025-11-03	16.046	16.112	15.938	15.946	15.161	8,309
2025-10-31	15.988	15.988	15.850	15.950	15.164	12,154
2025-10-30	15.862	15.944	15.848	15.914	15.130	4,410
2025-10-29	15.928	16.014	15.924	15.962	15.176	7,115
2025-10-28	15.806	15.890	15.736	15.882	15.100	9,851
2025-10-27	15.856	15.942	15.720	15.938	15.153	19,951
2025-10-24	15.966	16.010	15.834	15.834	15.054	34,419
2025-10-23	15.500	15.620	15.432	15.588	14.820	28,363
2025-10-22	15.088	15.146	15.020	15.134	14.389	6,615
2025-10-21	14.906	14.996	14.904	14.906	14.172	5,229
2025-10-20	14.870	15.000	14.870	14.874	14.141	8,863
2025-10-17	14.576	14.852	14.564	14.846	14.115	7,259
2025-10-16	14.804	14.812	14.770	14.770	14.042	1,289
2025-10-15	14.708	14.776	14.700	14.720	13.995	11,035
2025-10-14	14.898	14.900	14.706	14.706	13.982	9,695
2025-10-13	14.990	15.052	14.916	14.974	14.236	15,304
2025-10-10	15.248	15.292	14.952	14.952	14.215	15,297
2025-10-09	15.356	15.528	15.356	15.378	14.621	19,368
2025-10-08	15.260	15.304	15.260	15.290	14.537	14,383
2025-10-07	15.170	15.210	15.120	15.172	14.425	7,184
2025-10-06	15.028	15.176	14.968	15.104	14.360	10,216
2025-10-03	14.916	14.920	14.884	14.906	14.172	7,106
2025-10-02	14.948	14.960	14.882	14.882	14.149	10,341
2025-10-01	14.886	14.986	14.886	14.986	14.248	3,258
2025-09-30	14.956	14.960	14.798	14.856	14.124	34,314
2025-09-29	15.280	15.280	15.064	15.086	14.343	3,798
2025-09-26	15.216	15.344	15.180	15.344	14.588	6,345
2025-09-25	15.110	15.230	15.034	15.158	14.411	10,832
2025-09-24	14.840	15.128	14.796	15.110	14.366	29,982
2025-09-23	14.588	14.900	14.588	14.846	14.115	5,671
2025-09-22	14.522	14.600	14.502	14.538	13.822	23,576
2025-09-19	14.894	14.944	14.800	14.826	13.849	6,613
2025-09-18	14.846	14.920	14.834	14.896	13.914	6,718
2025-09-17	14.926	14.926	14.818	14.868	13.888	8,191
2025-09-16	14.834	14.962	14.780	14.962	13.976	7,154
2025-09-15	14.958	14.958	14.818	14.860	13.880	9,177
2025-09-12	14.858	14.982	14.820	14.886	13.905	18,607
2025-09-11	15.080	15.080	14.902	14.922	13.938	3,339
2025-09-10	14.914	14.958	14.850	14.958	13.972	4,029
2025-09-09	14.750	14.992	14.750	14.946	13.961	17,000
2025-09-08	14.738	14.766	14.668	14.682	13.714	8,670
2025-09-05	14.976	14.976	14.510	14.620	13.656	21,584
2025-09-04	14.818	14.952	14.818	14.932	13.948	4,957
2025-09-03	15.224	15.250	14.880	14.880	13.899	18,319
2025-09-02	15.194	15.268	15.114	15.150	14.151	4,808
2025-09-01	15.322	15.376	15.304	15.314	14.304	32,456
2025-08-29	15.278	15.304	15.172	15.244	14.239	21,807
2025-08-28	15.212	15.212	15.152	15.176	14.175	3,705
2025-08-27	15.220	15.256	15.180	15.218	14.215	4,800
2025-08-26	15.234	15.292	15.156	15.186	14.185	17,802
2025-08-25	15.254	15.254	15.196	15.250	14.245	6,604
2025-08-22	15.228	15.324	15.192	15.234	14.230	18,702
2025-08-21	15.178	15.220	15.146	15.158	14.159	18,107
2025-08-20	15.000	15.100	14.968	15.084	14.089	4,388
2025-08-19	14.924	15.008	14.924	14.998	14.009	5,969
2025-08-18	15.018	15.022	14.920	14.942	13.957	8,770
2025-08-15	14.968	15.098	14.884	15.036	14.045	24,416
2025-08-14	14.948	14.972	14.888	14.972	13.985	20,626
2025-08-13	14.882	14.940	14.824	14.940	13.955	7,137

← NewerPage 5 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.