ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	17.076	17.548	17.076	17.392	16.814	2,276,467
2026-01-28	16.950	17.144	16.950	16.950	16.387	2,442,336
2026-01-27	16.751	16.950	16.614	16.950	16.387	2,129,356
2026-01-26	16.902	16.942	16.776	16.776	16.219	920,536
2026-01-23	16.468	16.844	16.468	16.794	16.236	1,116,683
2026-01-22	16.551	16.670	16.364	16.468	15.921	889,175
2026-01-21	16.352	16.612	16.328	16.512	15.964	1,243,864
2026-01-20	16.387	16.768	16.114	16.376	15.832	731,446
2026-01-19	16.522	16.572	16.390	16.468	15.921	711,749
2026-01-16	16.476	16.572	16.342	16.572	16.022	2,211,683
2026-01-15	16.632	16.632	16.302	16.444	15.898	526,846
2026-01-14	16.389	16.720	16.380	16.720	16.165	1,248,617
2026-01-13	16.118	16.468	16.080	16.426	15.881	403,196
2026-01-12	16.096	16.136	16.008	16.080	15.546	4,736,615
2026-01-09	15.788	16.094	15.730	16.066	15.532	522,729
2026-01-08	15.691	15.844	15.660	15.710	15.188	3,026,301
2026-01-07	16.012	16.456	15.690	15.690	15.169	1,295,273
2026-01-06	16.561	16.724	16.456	16.456	15.910	986,233
2026-01-05	16.536	16.752	16.260	16.600	16.049	710,008
2026-01-02	16.096	16.434	15.950	16.362	15.819	227,026
2025-12-30	16.024	16.162	16.000	16.144	15.608	74,217
2025-12-29	16.003	16.064	15.968	15.976	15.445	52,503
2025-12-23	16.052	16.068	15.960	15.960	15.430	225,742
2025-12-22	16.012	16.084	15.918	16.052	15.519	125,341
2025-12-19	15.734	15.932	15.624	15.898	15.370	1,898,429
2025-12-18	15.763	15.774	15.664	15.761	15.238	2,122,838
2025-12-17	15.702	15.824	15.638	15.638	15.119	11,587,210
2025-12-16	15.904	15.904	15.554	15.600	15.082	4,699,710
2025-12-15	15.925	16.094	15.878	15.878	15.351	337,325
2025-12-12	15.973	16.036	15.878	15.938	15.409	414,434
2025-12-11	16.038	16.038	15.900	15.970	15.440	3,060,422
2025-12-10	16.158	16.220	16.014	16.014	15.482	230,021
2025-12-09	16.045	16.194	16.022	16.108	15.573	660,362
2025-12-08	16.084	16.339	15.994	16.068	15.534	399,930
2025-12-05	16.287	16.350	15.902	16.102	15.567	341,089
2025-12-04	16.407	16.414	16.194	16.350	15.807	1,280,391
2025-12-03	16.170	16.418	16.168	16.352	15.809	908,668
2025-12-02	16.146	16.262	16.094	16.230	15.691	1,236,285
2025-12-01	16.073	16.204	16.032	16.132	15.596	656,349
2025-11-28	15.955	16.148	15.926	16.132	15.596	995,061
2025-11-27	15.986	15.986	15.854	15.930	15.401	602,893
2025-11-26	15.953	16.000	15.866	15.986	15.455	693,646
2025-11-25	15.776	15.862	15.630	15.680	15.159	1,532,730
2025-11-24	15.957	15.958	15.670	15.710	15.188	1,383,774
2025-11-21	16.296	16.296	15.960	16.096	15.310	3,016,897
2025-11-20	16.300	16.416	16.200	16.296	15.500	535,842
2025-11-19	16.330	16.472	16.106	16.218	15.426	1,799,988
2025-11-18	16.347	16.408	16.220	16.330	15.533	1,937,268
2025-11-17	16.466	16.604	16.450	16.585	15.775	2,509,814
2025-11-14	16.451	16.510	16.270	16.401	15.600	2,778,149
2025-11-13	16.442	16.500	16.390	16.458	15.654	1,733,268
2025-11-12	16.498	16.556	16.388	16.430	15.628	16,475,760
2025-11-11	16.151	16.480	16.146	16.464	15.660	2,341,173
2025-11-10	16.028	16.150	15.932	16.150	15.361	1,099,309
2025-11-07	15.964	16.036	15.784	15.932	15.154	1,132,889
2025-11-06	15.922	15.988	15.862	15.948	15.169	1,271,842
2025-11-05	15.920	15.984	15.832	15.968	15.188	641,266
2025-11-04	15.910	15.910	15.688	15.910	15.133	1,863,348
2025-11-03	16.038	16.106	15.938	15.952	15.173	1,391,482
2025-10-31	15.920	16.202	15.656	15.944	15.166	1,220,708

← NewerPage 4 of 5 · 249 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.