ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.275	23.030	21.640	22.965	22.706	1,747,667
2026-07-22	22.010	22.430	22.010	22.305	22.054	1,300,694
2026-07-21	21.678	21.965	21.640	21.870	21.623	623,339
2026-07-20	21.973	22.015	21.430	21.640	21.396	583,393
2026-07-17	21.178	21.765	20.850	21.645	21.401	467,536
2026-07-16	21.400	21.765	20.920	21.110	20.872	445,190
2026-07-15	21.818	22.180	21.250	21.250	21.010	366,569
2026-07-14	21.700	22.015	21.700	21.700	21.455	577,210
2026-07-13	21.090	21.675	21.090	21.560	21.317	811,430
2026-07-10	20.970	21.380	20.540	20.755	20.521	229,739
2026-07-09	21.263	21.535	20.720	21.005	20.768	759,728
2026-07-08	21.055	21.380	20.935	21.300	21.060	1,478,371
2026-07-07	20.480	20.890	20.480	20.505	20.274	414,758
2026-07-06	20.443	20.550	20.245	20.390	20.160	422,888
2026-07-03	20.418	20.930	20.140	20.445	20.215	232,575
2026-07-02	20.077	20.460	19.870	20.410	20.180	902,951
2026-07-01	20.565	20.895	20.080	20.080	19.854	1,116,993
2026-06-30	20.535	20.930	20.025	20.620	20.388	287,715
2026-06-29	20.394	20.775	19.964	20.500	20.269	363,764
2026-06-26	20.483	20.575	20.070	20.215	19.987	1,333,637
2026-06-25	20.633	20.795	20.200	20.480	20.249	1,009,401
2026-06-24	21.593	21.905	20.725	20.795	20.561	3,722,070
2026-06-23	21.648	21.965	21.125	21.500	21.258	503,529
2026-06-22	21.748	22.160	21.315	21.575	21.332	352,865
2026-06-19	21.523	21.915	21.090	21.640	21.396	2,888,964
2026-06-18	21.883	22.110	21.090	21.140	20.902	1,389,826
2026-06-17	22.080	22.080	21.435	21.830	21.584	2,718,034
2026-06-16	22.078	22.485	21.640	22.010	21.762	3,826,594
2026-06-15	22.175	22.405	21.975	22.250	21.999	2,043,316
2026-06-12	22.963	23.370	22.705	23.220	22.958	1,155,607
2026-06-11	23.638	24.055	23.155	23.755	23.487	506,513
2026-06-10	23.180	23.660	22.760	23.300	23.037	533,122
2026-06-09	23.620	23.850	22.955	23.125	22.864	732,191
2026-06-08	23.525	24.200	23.280	23.500	23.235	439,870
2026-06-05	23.258	23.885	22.915	23.550	23.285	347,228
2026-06-04	23.260	23.705	22.810	23.415	23.151	1,428,302
2026-06-03	23.425	23.800	22.905	23.455	23.191	714,105
2026-06-02	23.020	23.185	22.390	23.145	22.884	817,611
2026-06-01	22.748	23.145	22.285	23.020	22.761	871,662
2026-05-29	22.473	22.925	22.070	22.530	22.276	387,897
2026-05-28	22.553	23.145	22.275	22.640	22.385	1,032,109
2026-05-27	23.130	23.360	22.285	22.520	22.266	533,862
2026-05-26	22.973	23.365	21.890	23.188	22.926	4,186,711
2026-05-22	23.750	23.750	23.020	23.295	23.032	1,329,105
2026-05-21	23.653	24.035	23.055	23.790	23.522	638,564
2026-05-20	23.860	24.350	23.440	23.540	23.275	826,630
2026-05-19	23.948	24.265	23.350	23.860	23.591	838,198
2026-05-18	23.625	24.015	23.110	24.000	23.729	532,181
2026-05-15	23.580	24.275	23.335	23.580	23.047	635,464
2026-05-14	23.535	24.240	23.110	23.580	23.047	752,926
2026-05-13	23.725	24.180	23.270	23.570	23.037	592,045
2026-05-12	23.533	24.120	23.225	23.670	23.135	4,326,303
2026-05-11	22.868	23.550	22.575	23.460	22.930	766,950
2026-05-08	22.490	23.045	22.175	22.770	22.256	1,019,946
2026-05-07	23.010	23.330	22.235	22.385	21.879	1,191,582
2026-05-06	23.698	23.750	22.220	22.970	22.451	3,153,169
2026-05-05	24.015	24.190	23.585	23.965	23.424	1,803,752
2026-04-30	23.933	24.020	23.585	24.000	23.458	1,017,257
2026-04-29	23.485	23.700	23.355	23.568	23.036	1,111,127
2026-04-28	23.265	23.765	22.765	23.585	23.052	1,644,511

← NewerPage 2 of 21 · 1,256 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.