Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	14.824	14.932	14.824	14.922	13.938	4,167
2025-08-11	14.810	14.816	14.748	14.764	13.791	3,934
2025-08-08	14.794	14.908	14.794	14.802	13.826	29,497
2025-08-07	14.838	14.884	14.748	14.800	13.824	17,739
2025-08-06	14.854	15.000	14.844	14.898	13.916	94,219
2025-08-05	14.700	14.800	14.664	14.742	13.770	11,434
2025-08-04	14.716	14.764	14.650	14.674	13.707	10,367
2025-08-01	14.796	14.852	14.648	14.696	13.727	12,870
2025-07-31	14.892	14.902	14.778	14.902	13.919	6,923
2025-07-30	14.956	14.968	14.800	14.888	13.906	58,126
2025-07-29	14.814	14.850	14.748	14.808	13.832	22,622
2025-07-28	14.720	14.758	14.598	14.750	13.778	52,194
2025-07-25	14.404	14.680	14.330	14.664	13.697	30,521
2025-07-24	14.428	14.480	14.320	14.402	13.452	14,675
2025-07-23	14.286	14.392	14.272	14.300	13.357	16,673
2025-07-22	14.154	14.196	14.130	14.172	13.238	7,904
2025-07-21	14.166	14.200	14.132	14.158	13.225	28,452
2025-07-18	14.298	14.318	14.168	14.168	13.234	8,540
2025-07-17	14.124	14.162	14.124	14.150	13.217	1,119
2025-07-16	14.224	14.290	14.152	14.198	13.262	7,541
2025-07-15	14.204	14.220	14.178	14.200	13.264	2,466
2025-07-14	14.236	14.332	14.200	14.200	13.264	25,875
2025-07-11	14.298	14.308	14.178	14.288	13.346	9,232
2025-07-10	14.296	14.312	14.246	14.282	13.340	11,704
2025-07-09	14.230	14.292	14.228	14.248	13.309	15,107
2025-07-08	13.956	14.116	13.934	14.116	13.185	7,616
2025-07-07	13.840	13.896	13.816	13.862	12.948	3,202
2025-07-04	13.886	13.920	13.876	13.920	13.002	6,269
2025-07-03	14.060	14.096	13.976	13.976	13.055	5,877
2025-07-02	13.878	14.056	13.878	13.972	13.051	14,328
2025-07-01	13.718	13.796	13.718	13.788	12.879	6,116
2025-06-30	13.852	13.852	13.688	13.754	12.847	4,480
2025-06-27	13.730	13.830	13.730	13.830	12.918	9,856
2025-06-26	13.732	13.766	13.670	13.710	12.806	28,815
2025-06-25	13.826	13.862	13.738	13.738	12.832	3,797
2025-06-24	13.630	13.858	13.620	13.858	12.944	33,453
2025-06-23	14.426	14.426	14.230	14.230	13.292	21,317
2025-06-20	14.162	14.312	14.162	14.312	13.368	39,714
2025-06-19	14.314	14.332	14.216	14.264	13.324	28,252
2025-06-18	14.146	14.182	14.096	14.172	13.238	15,388
2025-06-17	14.014	14.156	14.014	14.156	13.223	38,478
2025-06-16	14.140	14.172	13.972	13.996	13.073	17,871
2025-06-13	14.178	14.216	13.860	14.004	13.081	15,348
2025-06-12	13.834	13.890	13.748	13.860	12.946	112,741
2025-06-11	13.616	13.716	13.604	13.650	12.750	18,778
2025-06-10	13.484	13.680	13.468	13.672	12.771	43,680
2025-06-09	13.392	13.392	13.300	13.350	12.470	6,750
2025-06-06	13.280	13.344	13.252	13.344	12.464	9,063
2025-06-05	13.182	13.264	13.180	13.204	12.333	6,577
2025-06-04	13.324	13.332	13.160	13.160	12.292	14,657
2025-06-03	13.210	13.308	13.168	13.302	12.425	16,682
2025-06-02	13.036	13.188	13.036	13.168	12.300	8,613
2025-05-30	12.996	13.088	12.944	12.974	12.119	27,733
2025-05-29	12.998	13.032	12.932	12.932	12.079	1,335
2025-05-28	13.076	13.076	12.966	12.966	12.111	12,453
2025-05-27	12.976	13.056	12.940	13.000	12.143	3,251
2025-05-26	12.926	12.968	12.876	12.936	12.083	19,399
2025-05-23	12.838	12.884	12.600	12.760	11.919	57,229
2025-05-22	12.882	12.916	12.766	12.814	11.969	97,131
2025-05-21	13.120	13.136	13.012	13.012	12.154	34,437

← NewerPage 6 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.