ENI S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.753 | 25.775 | 25.730 | 25.753 | 25.753 | 487,039 |
| 2026-10-15 | 25.835 | 25.900 | 25.505 | 25.650 | 25.650 | 4,752,221 |
| 2026-10-14 | 25.660 | 25.880 | 25.590 | 25.735 | 25.735 | 300,822 |
| 2026-10-13 | 25.448 | 25.690 | 25.295 | 25.670 | 25.670 | 579,030 |
| 2026-10-12 | 25.075 | 25.600 | 25.025 | 25.405 | 25.405 | 1,980,257 |
| 2026-10-09 | 24.628 | 25.245 | 24.565 | 25.178 | 25.178 | 534,876 |
| 2026-10-08 | 24.265 | 25.050 | 24.235 | 24.918 | 24.918 | 880,864 |
| 2026-10-07 | 24.100 | 24.475 | 24.060 | 24.155 | 24.155 | 451,967 |
| 2026-10-06 | 24.270 | 24.600 | 23.990 | 24.150 | 24.150 | 562,683 |
| 2026-10-05 | 24.278 | 24.500 | 24.075 | 24.410 | 24.410 | 1,362,599 |
| 2026-10-02 | 24.020 | 24.415 | 23.840 | 24.320 | 24.320 | 685,395 |
| 2026-10-01 | 23.790 | 24.145 | 23.550 | 24.040 | 24.040 | 759,748 |
| 2026-09-30 | 24.250 | 24.250 | 23.900 | 23.975 | 23.975 | 790,100 |
| 2026-09-29 | 24.423 | 24.575 | 24.015 | 24.290 | 24.290 | 975,531 |
| 2026-09-28 | 24.385 | 24.740 | 24.335 | 24.580 | 24.580 | 675,346 |
| 2026-09-25 | 24.120 | 24.340 | 23.910 | 24.095 | 24.095 | 10,491,121 |
| 2026-09-24 | 24.030 | 24.405 | 24.030 | 24.140 | 24.140 | 9,077,677 |
| 2026-09-23 | 23.273 | 24.020 | 23.235 | 24.015 | 24.015 | 11,961,583 |
| 2026-09-22 | 23.555 | 23.690 | 22.945 | 23.385 | 23.385 | 1,561,902 |
| 2026-09-21 | 23.645 | 23.645 | 23.285 | 23.450 | 23.450 | 1,825,454 |
| 2026-09-18 | 23.950 | 23.965 | 23.670 | 23.950 | 23.680 | 824,114 |
| 2026-09-17 | 23.968 | 24.245 | 23.800 | 24.090 | 23.818 | 645,482 |
| 2026-09-16 | 24.375 | 24.495 | 24.065 | 24.235 | 23.962 | 1,282,668 |
| 2026-09-15 | 23.968 | 24.430 | 23.955 | 24.430 | 24.155 | 8,991,130 |
| 2026-09-14 | 23.973 | 24.460 | 23.825 | 24.010 | 23.739 | 2,881,415 |
| 2026-09-11 | 24.193 | 24.210 | 23.770 | 23.800 | 23.532 | 16,709,949 |
| 2026-09-10 | 23.895 | 24.440 | 23.870 | 24.055 | 23.784 | 13,413,412 |
| 2026-09-09 | 23.705 | 23.970 | 23.705 | 23.950 | 23.680 | 4,272,958 |
| 2026-09-08 | 23.488 | 23.570 | 23.210 | 23.500 | 23.235 | 1,439,461 |
| 2026-09-07 | 23.225 | 23.445 | 23.210 | 23.210 | 22.948 | 329,872 |
| 2026-09-04 | 23.755 | 23.860 | 23.000 | 23.075 | 22.815 | 912,545 |
| 2026-09-03 | 23.698 | 23.885 | 23.430 | 23.860 | 23.591 | 719,355 |
| 2026-09-02 | 23.648 | 24.000 | 23.520 | 23.800 | 23.532 | 584,411 |
| 2026-09-01 | 23.475 | 23.780 | 23.475 | 23.650 | 23.384 | 1,255,802 |
| 2026-08-28 | 22.750 | 23.065 | 22.690 | 22.790 | 22.533 | 1,289,570 |
| 2026-08-27 | 22.990 | 23.035 | 22.620 | 22.710 | 22.454 | 251,659 |
| 2026-08-26 | 23.105 | 23.105 | 22.810 | 23.025 | 22.765 | 356,664 |
| 2026-08-25 | 23.673 | 23.690 | 23.060 | 23.265 | 23.003 | 721,838 |
| 2026-08-24 | 24.165 | 24.165 | 23.535 | 23.535 | 23.270 | 2,025,134 |
| 2026-08-21 | 24.443 | 24.650 | 24.125 | 24.140 | 23.868 | 513,091 |
| 2026-08-20 | 23.965 | 24.550 | 23.965 | 24.550 | 24.273 | 811,946 |
| 2026-08-19 | 24.198 | 24.245 | 23.930 | 24.001 | 23.731 | 1,629,415 |
| 2026-08-18 | 24.083 | 24.270 | 23.775 | 24.000 | 23.729 | 622,958 |
| 2026-08-17 | 23.768 | 23.890 | 23.620 | 23.775 | 23.507 | 122,440 |
| 2026-08-14 | 23.753 | 24.055 | 23.640 | 23.695 | 23.428 | 218,015 |
| 2026-08-13 | 24.005 | 24.020 | 23.395 | 23.705 | 23.438 | 445,335 |
| 2026-08-12 | 24.075 | 24.160 | 23.515 | 23.860 | 23.591 | 560,595 |
| 2026-08-11 | 23.825 | 24.130 | 23.825 | 24.050 | 23.779 | 755,109 |
| 2026-08-10 | 23.340 | 23.675 | 23.190 | 23.575 | 23.309 | 277,839 |
| 2026-08-07 | 23.405 | 23.580 | 23.100 | 23.280 | 23.018 | 415,044 |
| 2026-08-06 | 23.090 | 23.400 | 23.090 | 23.243 | 22.981 | 398,753 |
| 2026-08-05 | 23.268 | 23.540 | 22.990 | 23.085 | 22.825 | 1,358,799 |
| 2026-08-04 | 23.620 | 24.165 | 23.040 | 23.250 | 22.988 | 899,242 |
| 2026-08-03 | 23.553 | 23.705 | 23.300 | 23.695 | 23.428 | 1,191,321 |
| 2026-07-31 | 23.725 | 24.020 | 23.670 | 23.980 | 23.710 | 1,215,098 |
| 2026-07-30 | 23.615 | 23.900 | 23.380 | 23.900 | 23.631 | 1,860,595 |
| 2026-07-29 | 22.795 | 23.655 | 22.795 | 23.575 | 23.309 | 1,531,532 |
| 2026-07-28 | 22.393 | 22.470 | 22.015 | 22.015 | 21.767 | 431,834 |
| 2026-07-27 | 21.978 | 22.480 | 21.850 | 22.400 | 22.148 | 971,577 |
| 2026-07-24 | 22.928 | 23.015 | 22.640 | 22.960 | 22.701 | 397,577 |
Page 1 of 2 · 64 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 |
| 2022-09-16 | 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.