ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.985	23.180	22.605	23.005	22.485	587,997
2026-04-24	23.420	23.865	22.940	22.950	22.431	1,401,111
2026-04-23	23.260	23.705	22.780	23.261	22.735	1,260,823
2026-04-22	22.365	23.185	22.365	22.940	22.422	926,414
2026-04-21	22.230	22.710	21.830	22.389	21.883	810,257
2026-04-20	22.433	22.590	22.145	22.305	21.801	1,199,107
2026-04-17	23.400	24.080	21.440	22.080	21.581	2,068,369
2026-04-16	23.083	28.310	22.650	23.405	22.876	1,186,764
2026-04-15	23.490	23.605	22.930	23.310	22.783	805,780
2026-04-14	24.055	24.370	23.320	23.485	22.954	805,518
2026-04-13	24.433	24.510	23.880	24.010	23.468	723,890
2026-04-10	24.060	24.505	23.675	23.950	23.409	1,375,075
2026-04-09	24.003	24.430	23.500	24.430	23.878	2,392,136
2026-04-08	22.878	24.045	22.305	23.500	22.969	3,267,785
2026-04-07	24.740	25.025	24.565	24.855	24.293	1,396,422
2026-04-02	23.675	24.800	23.675	24.685	24.127	1,678,734
2026-04-01	24.158	24.355	23.580	23.675	23.140	2,184,563
2026-03-31	24.405	24.950	24.165	24.790	24.230	2,719,122
2026-03-30	24.143	24.685	24.020	24.555	24.000	2,839,383
2026-03-27	23.643	24.345	23.205	23.925	23.384	1,614,470
2026-03-26	23.085	23.980	22.820	23.420	22.891	1,856,363
2026-03-25	22.380	23.290	22.340	23.180	22.656	4,004,248
2026-03-24	22.560	22.985	22.520	22.520	22.011	1,003,863
2026-03-23	22.755	23.390	22.320	22.520	22.011	1,061,842
2026-03-20	23.713	23.935	23.230	23.935	23.140	901,436
2026-03-19	23.158	24.025	22.705	23.935	23.140	2,727,789
2026-03-18	23.280	23.345	22.865	23.140	22.372	2,384,476
2026-03-17	22.528	23.405	22.105	23.345	22.570	1,619,091
2026-03-16	22.178	22.655	21.945	22.535	21.787	7,877,947
2026-03-13	22.058	22.350	21.765	22.350	21.608	1,148,343
2026-03-12	21.325	21.820	20.690	21.765	21.042	1,920,158
2026-03-11	20.840	21.285	20.710	21.285	20.578	2,383,115
2026-03-10	20.443	21.015	20.385	20.870	20.177	1,341,312
2026-03-09	20.743	21.085	19.984	20.995	20.298	937,654
2026-03-06	20.130	20.635	19.788	20.525	19.843	2,089,673
2026-03-05	20.102	20.795	19.906	20.221	19.549	1,009,710
2026-03-04	19.923	20.035	19.572	19.960	19.297	1,875,328
2026-03-03	20.386	20.505	19.940	20.040	19.374	3,099,320
2026-03-02	20.600	20.780	19.958	20.450	19.771	2,670,642
2026-02-27	19.358	19.860	19.256	19.656	19.003	2,065,553
2026-02-26	18.933	19.358	18.886	19.358	18.715	3,358,024
2026-02-25	18.848	18.886	18.700	18.886	18.259	1,428,526
2026-02-24	18.774	18.880	18.664	18.750	18.127	1,667,606
2026-02-23	18.578	18.798	18.226	18.684	18.064	878,845
2026-02-20	18.619	18.988	18.278	18.578	17.961	716,407
2026-02-19	18.566	18.910	18.196	18.638	18.019	1,055,429
2026-02-18	18.138	18.484	17.782	18.382	17.772	2,474,326
2026-02-17	18.148	18.462	17.766	18.126	17.524	689,439
2026-02-16	18.263	18.268	18.110	18.148	17.545	371,880
2026-02-13	18.177	18.392	17.912	18.184	17.580	1,196,067
2026-02-12	18.275	18.682	17.982	18.102	17.501	817,431
2026-02-11	17.878	18.358	17.660	17.944	17.348	1,317,884
2026-02-10	17.838	18.002	17.742	17.944	17.348	9,203,333
2026-02-09	17.715	17.876	17.636	17.870	17.277	3,395,616
2026-02-06	17.637	17.900	17.538	17.838	17.246	1,378,183
2026-02-05	17.485	17.664	17.380	17.490	16.909	1,777,530
2026-02-04	17.526	17.684	17.324	17.324	16.749	2,198,363
2026-02-03	17.128	17.400	17.118	17.324	16.749	1,406,557
2026-02-02	17.202	17.232	16.720	17.220	16.648	2,048,272
2026-01-30	17.200	17.392	17.136	17.226	16.654	1,747,468

← NewerPage 3 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.