ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	15.936	16.248	15.734	15.920	15.143	842,019
2025-10-29	15.912	16.026	15.888	15.962	15.183	588,818
2025-10-28	15.946	16.076	15.552	15.942	15.164	1,121,232
2025-10-27	15.897	16.164	15.676	15.942	15.164	1,019,564
2025-10-24	15.586	16.030	15.586	15.872	15.097	2,541,934
2025-10-23	15.350	15.628	15.350	15.471	14.716	5,678,409
2025-10-22	15.014	15.170	15.014	15.126	14.387	2,258,446
2025-10-21	14.918	15.008	14.884	14.900	14.173	1,036,371
2025-10-20	14.864	15.000	14.824	14.876	14.150	402,120
2025-10-17	14.583	15.000	14.540	14.844	14.119	852,370
2025-10-16	14.742	14.832	14.742	14.766	14.045	922,056
2025-10-15	14.693	14.816	14.688	14.722	14.003	161,543
2025-10-14	14.924	14.924	14.700	14.730	14.011	696,028
2025-10-13	15.039	15.056	14.908	14.944	14.214	771,441
2025-10-10	15.265	15.378	14.912	15.110	14.372	709,707
2025-10-09	15.355	15.530	15.108	15.108	14.370	494,953
2025-10-08	15.307	15.338	15.254	15.286	14.540	363,061
2025-10-07	15.156	15.228	15.105	15.174	14.433	1,307,208
2025-10-06	14.971	15.174	14.906	15.108	14.370	388,161
2025-10-03	14.890	14.932	14.870	14.910	14.182	117,611
2025-10-02	14.980	14.980	14.868	14.876	14.150	348,923
2025-10-01	14.876	15.010	14.858	15.010	14.277	222,102
2025-09-30	15.032	15.032	14.788	14.968	14.237	559,269
2025-09-29	15.258	15.328	15.066	15.082	14.346	179,653
2025-09-26	15.134	15.346	15.134	15.346	14.597	464,481
2025-09-25	15.115	15.224	15.030	15.156	14.416	299,164
2025-09-24	14.870	15.144	14.810	15.110	14.372	511,138
2025-09-23	14.598	14.914	14.562	14.840	14.115	951,295
2025-09-22	14.622	14.622	14.482	14.580	13.868	568,145
2025-09-19	14.905	14.960	14.782	14.786	13.817	452,646
2025-09-18	14.879	14.936	14.800	14.885	13.910	1,061,375
2025-09-17	14.916	14.970	14.812	14.860	13.886	346,065
2025-09-16	14.884	14.946	14.784	14.916	13.938	1,803,490
2025-09-15	14.941	14.964	14.818	14.860	13.886	171,315
2025-09-12	14.947	14.994	14.820	14.926	13.947	692,895
2025-09-11	14.964	15.106	14.888	14.922	13.944	686,289
2025-09-10	14.929	14.958	14.850	14.958	13.977	413,673
2025-09-09	14.698	15.010	14.688	14.976	13.994	508,390
2025-09-08	14.662	14.810	14.662	14.688	13.725	1,392,974
2025-09-05	14.900	14.998	14.506	14.626	13.667	713,033
2025-09-04	14.855	14.956	14.786	14.928	13.949	491,730
2025-09-03	15.141	15.260	14.840	14.888	13.912	3,456,491
2025-09-02	15.310	15.318	15.086	15.162	14.168	763,667
2025-09-01	15.307	15.390	15.296	15.320	14.316	436,770
2025-08-29	15.192	15.320	15.172	15.242	14.243	360,385
2025-08-28	15.234	15.260	15.150	15.180	14.185	944,832
2025-08-27	15.219	15.288	15.174	15.224	14.226	939,374
2025-08-26	15.233	15.290	15.152	15.190	14.194	337,550
2025-08-22	15.184	15.334	15.184	15.294	14.291	1,908,040
2025-08-21	15.086	15.228	15.086	15.148	14.155	1,023,981
2025-08-20	15.012	15.110	14.958	15.000	14.017	874,752
2025-08-19	14.948	15.024	14.908	14.980	13.998	1,777,532
2025-08-18	15.065	15.096	14.912	14.948	13.968	350,089
2025-08-15	14.956	15.096	14.800	15.068	14.080	94,071
2025-08-14	14.907	14.984	14.894	14.948	13.968	444,960
2025-08-13	14.900	14.940	14.820	14.940	13.961	271,953
2025-08-12	14.800	14.936	14.800	14.880	13.905	705,096
2025-08-11	14.804	14.836	14.742	14.774	13.806	426,511
2025-08-08	14.774	14.916	14.752	14.800	13.830	597,808
2025-08-07	14.931	14.932	14.744	14.806	13.835	1,606,209

← NewerPage 5 of 21 · 1,254 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.