Eni S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.670 | 25.985 | 25.625 | 25.940 | 25.940 | 11,810 |
| 2026-10-15 | 25.780 | 25.820 | 25.545 | 25.775 | 25.775 | 7,854 |
| 2026-10-14 | 25.720 | 25.855 | 25.595 | 25.730 | 25.730 | 8,730 |
| 2026-10-13 | 25.455 | 25.670 | 25.335 | 25.670 | 25.670 | 7,238 |
| 2026-10-12 | 25.110 | 25.575 | 25.095 | 25.395 | 25.395 | 8,065 |
| 2026-10-09 | 24.705 | 25.230 | 24.670 | 25.195 | 25.195 | 21,322 |
| 2026-10-08 | 24.550 | 25.035 | 24.550 | 24.945 | 24.945 | 13,667 |
| 2026-10-07 | 24.170 | 24.415 | 24.070 | 24.215 | 24.215 | 3,200 |
| 2026-10-06 | 24.390 | 24.600 | 24.020 | 24.120 | 24.120 | 6,719 |
| 2026-10-05 | 24.420 | 24.460 | 24.100 | 24.400 | 24.400 | 3,674 |
| 2026-10-02 | 24.130 | 24.400 | 23.865 | 23.995 | 23.995 | 6,483 |
| 2026-10-01 | 23.685 | 24.130 | 23.600 | 24.020 | 24.020 | 14,979 |
| 2026-09-30 | 24.120 | 24.145 | 23.890 | 24.055 | 24.055 | 8,359 |
| 2026-09-29 | 24.535 | 24.535 | 24.035 | 24.235 | 24.235 | 6,430 |
| 2026-09-28 | 24.380 | 24.725 | 24.250 | 24.250 | 24.250 | 10,236 |
| 2026-09-25 | 24.120 | 24.355 | 23.950 | 24.105 | 24.105 | 3,197 |
| 2026-09-24 | 24.150 | 24.400 | 24.070 | 24.400 | 24.400 | 17,287 |
| 2026-09-23 | 23.345 | 24.050 | 23.345 | 24.050 | 24.050 | 6,326 |
| 2026-09-22 | 23.620 | 23.620 | 22.915 | 23.390 | 23.390 | 28,412 |
| 2026-09-21 | 23.470 | 23.720 | 23.130 | 23.720 | 23.720 | 6,059 |
| 2026-09-18 | 23.850 | 24.010 | 23.560 | 23.560 | 23.290 | 7,845 |
Page 1 of 1 · 21 trading days
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.