Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	14.002	14.012	13.920	13.968	12.585	8,629
2025-02-20	14.028	14.056	13.992	14.056	12.665	4,025
2025-02-19	14.180	14.200	14.040	14.056	12.665	9,554
2025-02-18	14.064	14.112	14.048	14.094	12.699	6,720
2025-02-17	14.018	14.120	14.018	14.076	12.683	2,576
2025-02-14	13.970	14.090	13.956	14.040	12.650	17,812
2025-02-13	13.928	13.990	13.896	13.990	12.605	9,598
2025-02-12	13.964	14.040	13.948	14.024	12.636	14,029
2025-02-11	14.050	14.080	14.028	14.068	12.675	8,473
2025-02-10	13.966	13.966	13.866	13.898	12.522	2,581
2025-02-07	13.770	13.864	13.770	13.864	12.492	1,492
2025-02-06	13.806	13.952	13.806	13.808	12.441	8,528
2025-02-05	13.760	13.776	13.744	13.744	12.384	186
2025-02-04	13.524	13.774	13.450	13.774	12.411	8,309
2025-02-03	13.584	13.632	13.518	13.632	12.283	2,709
2025-01-31	13.746	13.746	13.632	13.706	12.349	17,960
2025-01-30	13.500	13.644	13.496	13.644	12.293	4,404
2025-01-29	13.414	13.480	13.340	13.456	12.124	142,690
2025-01-28	13.442	13.560	13.416	13.436	12.106	9,793
2025-01-27	13.374	13.492	13.374	13.418	12.090	4,811
2025-01-24	13.574	13.574	13.360	13.412	12.084	13,236
2025-01-23	13.624	13.680	13.612	13.612	12.265	8,368
2025-01-22	13.686	13.764	13.632	13.680	12.326	2,076
2025-01-21	13.856	13.862	13.694	13.732	12.373	7,888
2025-01-20	14.074	14.074	13.884	13.884	12.510	3,299
2025-01-17	14.040	14.134	14.040	14.096	12.701	44,715
2025-01-16	14.040	14.052	13.940	13.942	12.562	21,270
2025-01-15	13.858	13.986	13.848	13.986	12.602	31,904
2025-01-14	13.736	13.790	13.728	13.746	12.385	5,923
2025-01-13	13.846	13.908	13.818	13.872	12.499	129,837
2025-01-10	13.744	14.000	13.736	13.736	12.376	28,924
2025-01-09	13.702	13.736	13.700	13.734	12.374	17,193
2025-01-08	13.658	13.714	13.572	13.672	12.319	12,803
2025-01-07	13.526	13.660	13.496	13.658	12.306	6,396
2025-01-06	13.538	13.638	13.448	13.638	12.288	6,539
2025-01-03	13.468	13.516	13.396	13.472	12.138	2,694
2025-01-02	13.286	13.468	13.204	13.468	12.135	14,286
2024-12-30	12.934	13.074	12.934	13.074	11.780	2,791
2024-12-27	12.774	12.954	12.774	12.954	11.672	11,834
2024-12-23	12.700	12.728	12.648	12.704	11.446	7,559
2024-12-20	12.706	12.728	12.600	12.724	11.464	11,224
2024-12-19	12.810	12.824	12.756	12.782	11.517	9,317
2024-12-18	12.866	12.940	12.866	12.892	11.616	10,961
2024-12-17	13.194	13.194	12.772	12.784	11.519	42,504
2024-12-16	13.272	13.272	13.102	13.102	11.805	14,161
2024-12-13	13.394	13.394	13.280	13.296	11.980	6,126
2024-12-12	13.456	13.498	13.322	13.322	12.003	23,687
2024-12-11	13.360	13.436	13.350	13.374	12.050	8,186
2024-12-10	13.442	13.458	13.388	13.402	12.075	3,420
2024-12-09	13.516	13.564	13.492	13.492	12.156	11,543
2024-12-06	13.506	13.580	13.350	13.420	12.092	8,735
2024-12-05	13.448	13.468	13.394	13.454	12.122	8,161
2024-12-04	13.608	13.608	13.486	13.486	12.151	1,174
2024-12-03	13.390	13.508	13.390	13.474	12.140	22,226
2024-12-02	13.338	13.424	13.280	13.348	12.027	13,547
2024-11-29	13.388	13.456	13.380	13.414	12.086	10,145
2024-11-28	13.432	13.432	13.376	13.424	12.095	4,694
2024-11-27	13.400	13.424	13.326	13.416	12.088	14,839
2024-11-26	13.646	13.648	13.452	13.452	12.120	17,725
2024-11-25	13.974	13.974	13.742	13.742	12.382	25,387

← NewerPage 8 of 22 · 1,278 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.