Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	13.120	13.136	13.012	13.012	12.154	34,437
2025-05-20	13.048	13.134	13.000	13.134	12.268	6,968
2025-05-19	13.170	13.170	13.052	13.120	12.255	24,692
2025-05-16	13.418	13.586	13.392	13.586	12.457	9,093
2025-05-15	13.296	13.342	13.164	13.164	12.070	6,330
2025-05-14	13.500	13.500	13.394	13.446	12.328	5,170
2025-05-13	13.250	13.474	13.246	13.474	12.354	13,355
2025-05-12	13.314	13.332	13.244	13.274	12.171	23,510
2025-05-09	12.882	13.032	12.882	13.002	11.921	20,577
2025-05-08	12.680	12.748	12.640	12.746	11.687	20,820
2025-05-07	12.626	12.696	12.600	12.656	11.604	9,360
2025-05-06	12.666	12.724	12.644	12.716	11.659	14,957
2025-05-05	12.466	12.656	12.440	12.574	11.529	20,783
2025-05-02	12.790	12.790	12.600	12.656	11.604	8,722
2025-04-30	12.640	12.706	12.500	12.688	11.633	24,853
2025-04-29	12.712	12.776	12.626	12.686	11.632	15,753
2025-04-28	12.874	12.874	12.694	12.704	11.648	16,562
2025-04-25	12.790	12.792	12.648	12.752	11.692	25,565
2025-04-24	12.720	12.816	12.600	12.698	11.643	29,709
2025-04-23	12.654	12.716	12.394	12.428	11.395	45,464
2025-04-22	12.238	12.430	12.218	12.404	11.373	19,212
2025-04-17	12.228	12.292	12.120	12.260	11.241	32,862
2025-04-16	11.806	12.172	11.708	12.172	11.160	37,494
2025-04-15	11.844	12.006	11.816	11.964	10.970	40,390
2025-04-14	11.796	11.940	11.756	11.772	10.794	33,638
2025-04-11	11.550	11.598	11.472	11.494	10.539	72,281
2025-04-10	12.796	12.796	11.548	11.548	10.588	71,356
2025-04-09	11.474	11.524	11.072	11.228	10.295	70,650
2025-04-08	12.222	12.300	11.872	11.896	10.907	118,952
2025-04-07	12.146	12.620	12.040	12.064	11.061	74,978
2025-04-04	13.522	13.580	12.864	13.052	11.967	72,616
2025-04-03	14.042	14.148	13.572	13.672	12.536	14,671
2025-04-02	14.322	14.328	14.228	14.302	13.113	8,090
2025-04-01	14.316	14.402	14.288	14.402	13.205	3,869
2025-03-31	14.190	14.300	14.134	14.292	13.104	22,519
2025-03-28	14.398	14.452	14.200	14.200	13.020	13,493
2025-03-27	14.304	14.480	14.304	14.480	13.276	8,840
2025-03-26	14.300	14.436	14.250	14.384	13.188	20,154
2025-03-25	14.202	14.310	14.202	14.222	13.040	4,712
2025-03-24	14.210	14.400	14.040	14.400	13.203	14,096
2025-03-21	14.444	14.444	14.322	14.444	13.014	24,940
2025-03-20	14.456	14.500	14.252	14.500	13.065	60,019
2025-03-19	14.192	14.350	14.186	14.346	12.926	19,901
2025-03-18	14.090	14.230	14.090	14.144	12.744	38,662
2025-03-17	13.826	14.018	13.826	14.018	12.630	20,636
2025-03-14	13.660	13.720	13.632	13.720	12.362	5,675
2025-03-13	13.652	13.704	13.632	13.658	12.306	12,594
2025-03-12	13.610	13.664	13.480	13.656	12.304	10,717
2025-03-11	13.744	13.832	13.548	13.548	12.207	16,785
2025-03-10	13.634	13.692	13.580	13.632	12.283	4,904
2025-03-07	13.288	13.580	13.256	13.540	12.200	9,281
2025-03-06	13.198	13.290	13.156	13.216	11.908	12,302
2025-03-05	13.334	13.390	13.124	13.144	11.843	27,858
2025-03-04	13.462	13.462	13.168	13.264	11.951	73,735
2025-03-03	14.000	14.088	13.858	13.858	12.486	3,325
2025-02-28	13.946	13.976	13.792	13.856	12.484	19,347
2025-02-27	14.174	14.380	13.998	14.076	12.683	5,137
2025-02-26	14.162	14.276	14.140	14.276	12.863	6,601
2025-02-25	14.100	14.228	14.094	14.140	12.740	2,474
2025-02-24	13.978	14.038	13.880	14.038	12.648	5,685

← NewerPage 7 of 22 · 1,276 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.