ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	14.822	15.026	14.822	14.950	13.970	400,272
2025-08-05	14.712	14.832	14.646	14.746	13.779	481,821
2025-08-04	14.700	14.798	14.652	14.656	13.695	465,519
2025-08-01	14.848	14.860	14.636	14.700	13.736	642,028
2025-07-31	14.876	14.938	14.780	14.832	13.859	440,416
2025-07-30	14.882	14.990	14.768	14.894	13.918	707,031
2025-07-29	14.732	14.846	14.732	14.806	13.835	481,652
2025-07-28	14.647	14.758	14.596	14.746	13.779	592,238
2025-07-25	14.440	14.700	14.158	14.662	13.701	856,165
2025-07-24	14.416	14.480	14.300	14.400	13.456	908,911
2025-07-23	14.238	14.408	14.238	14.300	13.363	2,939,239
2025-07-22	14.119	14.210	14.100	14.140	13.213	1,498,269
2025-07-21	14.152	14.234	14.110	14.158	13.230	113,707
2025-07-18	14.233	14.318	14.176	14.178	13.249	284,911
2025-07-17	14.263	14.278	14.096	14.148	13.221	997,324
2025-07-16	14.192	14.320	14.156	14.210	13.279	387,629
2025-07-15	14.189	14.246	14.150	14.212	13.280	1,076,539
2025-07-14	14.304	14.336	14.176	14.198	13.267	387,380
2025-07-11	14.290	14.316	14.166	14.288	13.351	321,715
2025-07-10	14.286	14.320	14.162	14.282	13.346	380,324
2025-07-09	14.181	14.300	14.118	14.236	13.303	487,235
2025-07-08	13.884	14.120	13.876	14.116	13.191	462,286
2025-07-07	13.855	13.912	13.786	13.856	12.948	1,860,234
2025-07-04	13.956	13.956	13.870	13.922	13.009	222,381
2025-07-03	14.023	14.110	13.972	14.030	13.111	737,208
2025-07-02	13.860	14.102	13.860	13.976	13.060	1,506,214
2025-07-01	13.747	13.816	13.710	13.784	12.880	165,107
2025-06-30	13.830	13.856	13.670	13.760	12.858	447,928
2025-06-27	13.734	13.830	13.670	13.736	12.836	482,715
2025-06-26	13.747	13.818	13.672	13.710	12.811	471,225
2025-06-25	13.836	13.876	13.728	13.740	12.839	433,081
2025-06-24	13.744	13.924	13.590	13.862	12.953	1,466,073
2025-06-23	14.351	14.437	14.224	14.224	13.292	710,444
2025-06-20	14.293	14.346	14.142	14.254	13.320	627,373
2025-06-19	14.218	14.338	14.202	14.256	13.322	1,237,037
2025-06-18	14.164	14.200	14.086	14.158	13.230	2,105,516
2025-06-17	13.994	14.166	13.994	14.152	13.224	548,883
2025-06-16	14.130	14.176	13.936	13.994	13.077	15,970,370
2025-06-13	14.164	14.292	13.858	14.075	13.153	1,089,306
2025-06-12	13.660	13.892	13.650	13.650	12.755	380,822
2025-06-11	13.633	13.734	13.594	13.650	12.755	325,265
2025-06-10	13.394	13.680	13.394	13.672	12.776	1,734,460
2025-06-09	13.351	13.400	13.266	13.350	12.475	269,804
2025-06-06	13.217	13.358	13.208	13.350	12.475	1,047,195
2025-06-05	13.173	13.298	13.116	13.208	12.342	729,071
2025-06-04	13.317	13.348	13.158	13.178	12.314	629,429
2025-06-03	13.165	13.314	12.972	13.302	12.430	1,299,887
2025-06-02	13.022	13.206	13.000	13.170	12.307	306,330
2025-05-30	13.000	13.092	12.930	13.037	12.183	389,095
2025-05-29	13.024	13.084	12.920	12.930	12.082	2,285,355
2025-05-28	12.995	13.096	12.964	12.964	12.114	151,123
2025-05-27	12.929	13.522	12.904	12.998	12.146	1,030,944
2025-05-23	12.864	12.900	12.576	12.862	12.019	427,636
2025-05-22	12.922	12.922	12.752	12.857	12.014	1,675,761
2025-05-21	13.087	13.144	13.020	13.020	12.167	578,860
2025-05-20	13.073	14.500	12.996	13.102	12.243	298,266
2025-05-19	13.194	13.218	13.050	13.078	12.221	1,124,689
2025-05-16	13.364	13.494	13.364	13.419	12.306	1,522,569
2025-05-15	13.350	13.350	13.224	13.318	12.213	1,255,022
2025-05-14	13.501	13.538	13.378	13.446	12.331	720,978

← NewerPage 6 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.