Eni S.p.A. historical data

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

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
2026-09-17	24.060	24.210	23.795	24.005	23.730	11,099
2026-09-16	24.385	24.480	24.075	24.230	23.952	10,574
2026-09-15	24.050	24.435	24.000	24.435	24.155	10,678
2026-09-14	24.375	24.375	23.875	24.025	23.750	30,873
2026-09-11	24.040	24.040	23.800	24.005	23.730	5,568
2026-09-10	24.010	24.295	23.915	24.050	23.774	5,944
2026-09-09	23.885	24.000	23.790	23.955	23.681	30,053
2026-09-08	23.440	23.550	23.250	23.505	23.236	9,112
2026-09-07	23.375	23.415	23.205	23.205	22.939	9,838
2026-09-04	23.675	23.725	23.025	23.085	22.820	8,035
2026-09-03	23.615	23.865	23.510	23.860	23.587	10,549
2026-09-02	23.940	23.965	23.535	23.820	23.547	8,546
2026-09-01	23.590	23.705	23.520	23.660	23.389	2,691
2026-08-31	23.250	23.400	23.120	23.310	23.043	5,764
2026-08-28	23.055	23.055	22.700	22.775	22.514	7,075
2026-08-27	22.805	23.050	22.635	22.720	22.460	7,288
2026-08-26	22.890	23.075	22.840	23.035	22.771	5,142
2026-08-25	23.595	23.600	23.070	23.275	23.008	8,632
2026-08-24	24.120	24.120	23.545	23.545	23.275	13,502
2026-08-21	24.550	24.620	24.140	24.140	23.863	13,774
2026-08-20	24.015	24.550	24.015	24.550	24.269	12,415
2026-08-19	24.185	24.220	23.930	23.930	23.656	8,889
2026-08-18	24.015	24.260	23.950	24.010	23.735	9,636
2026-08-17	23.740	23.890	23.625	23.770	23.498	3,221
2026-08-14	23.680	23.835	23.640	23.705	23.433	8,864
2026-08-13	23.870	23.870	23.430	23.705	23.433	5,734
2026-08-12	24.085	24.115	23.825	23.855	23.582	3,887
2026-08-11	23.995	24.115	23.860	24.045	23.769	8,213
2026-08-10	23.330	23.655	23.210	23.565	23.295	12,015
2026-08-07	23.550	23.550	23.160	23.275	23.008	3,660
2026-08-06	23.190	23.395	23.135	23.395	23.127	9,553
2026-08-05	23.220	23.510	22.900	22.900	22.638	13,691
2026-08-04	23.905	24.145	23.075	23.245	22.979	14,553
2026-08-03	23.360	23.705	23.330	23.705	23.433	10,330
2026-07-31	23.885	24.005	23.775	23.990	23.715	11,332
2026-07-30	23.645	23.895	23.415	23.895	23.621	20,585
2026-07-29	22.905	23.650	22.905	23.585	23.315	11,356
2026-07-28	22.370	22.420	22.025	22.025	21.773	2,781
2026-07-27	22.045	22.470	21.870	22.400	22.143	16,611

Page 1 of 5 · 252 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.