ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	13.260	13.454	13.210	13.452	12.336	2,048,080
2025-05-12	13.198	13.384	13.194	13.270	12.169	2,256,180
2025-05-09	12.794	13.051	12.794	13.014	11.934	241,373
2025-05-08	12.656	12.740	12.638	12.735	11.679	616,266
2025-05-07	12.681	12.720	12.552	12.646	11.597	1,435,338
2025-05-06	12.634	12.738	12.634	12.688	11.636	7,150,493
2025-05-02	12.643	12.840	12.510	12.634	11.586	1,757,209
2025-04-30	12.702	12.702	12.500	12.661	11.610	1,620,544
2025-04-29	12.712	12.916	12.604	12.706	11.652	377,056
2025-04-28	12.854	12.876	12.684	12.748	11.691	1,005,493
2025-04-25	12.754	12.816	12.600	12.760	11.701	551,104
2025-04-24	12.466	12.750	12.430	12.720	11.665	915,469
2025-04-23	12.400	12.722	12.364	12.430	11.399	1,453,329
2025-04-22	12.278	12.442	12.196	12.398	11.369	608,399
2025-04-17	12.177	12.304	12.108	12.292	11.272	1,227,971
2025-04-16	11.936	12.210	11.614	12.184	11.173	9,337,971
2025-04-15	11.816	12.036	11.816	11.920	10.931	10,843,890
2025-04-14	11.581	11.956	11.498	11.778	10.801	1,046,350
2025-04-11	11.558	11.648	11.412	11.498	10.544	968,613
2025-04-10	11.580	12.796	11.580	11.582	10.621	1,038,085
2025-04-09	11.455	11.890	11.010	11.380	10.436	3,343,115
2025-04-08	12.267	12.354	11.860	11.890	10.904	2,167,094
2025-04-07	12.346	12.600	12.010	12.103	11.099	1,212,862
2025-04-04	13.583	13.598	12.644	12.987	11.909	1,239,666
2025-04-03	14.035	14.312	13.564	13.632	12.501	927,117
2025-04-02	14.355	14.414	14.200	14.312	13.125	420,871
2025-04-01	14.260	14.406	14.260	14.404	13.209	605,012
2025-03-31	14.310	14.338	14.122	14.256	13.073	404,681
2025-03-28	14.373	14.464	14.284	14.303	13.116	798,058
2025-03-27	14.406	14.496	14.200	14.486	13.284	562,364
2025-03-26	14.285	14.456	14.242	14.404	13.209	830,934
2025-03-25	14.091	14.328	14.062	14.306	13.119	540,597
2025-03-24	14.221	14.240	14.022	14.057	12.891	889,491
2025-03-21	14.431	14.450	14.310	14.388	12.965	2,718,306
2025-03-20	14.294	14.498	14.220	14.384	12.961	787,955
2025-03-19	14.197	14.358	14.176	14.351	12.932	1,821,520
2025-03-18	14.046	14.238	13.639	14.150	12.751	11,924,830
2025-03-17	13.743	14.024	13.718	14.024	12.637	10,702,380
2025-03-14	13.633	13.776	13.578	13.641	12.292	1,126,360
2025-03-13	13.678	13.724	13.580	13.656	12.306	945,193
2025-03-12	13.661	13.680	13.466	13.650	12.300	829,803
2025-03-11	13.643	13.838	13.544	13.546	12.206	1,143,225
2025-03-10	13.598	13.720	13.544	13.660	12.309	11,575,220
2025-03-07	13.216	13.588	13.216	13.536	12.197	2,270,935
2025-03-06	13.186	13.304	13.140	13.271	11.959	883,945
2025-03-05	13.379	13.498	13.114	13.147	11.847	1,134,928
2025-03-04	13.522	13.522	13.142	13.264	11.952	1,008,412
2025-03-03	13.872	14.060	13.802	13.850	12.480	703,085
2025-02-28	13.947	14.074	13.740	13.854	12.484	1,014,407
2025-02-27	14.204	14.396	13.944	14.074	12.682	1,065,801
2025-02-26	14.151	14.288	14.126	14.274	12.862	1,746,190
2025-02-25	14.028	14.251	13.986	14.164	12.763	1,637,081
2025-02-24	14.004	14.056	13.886	13.976	12.594	728,939
2025-02-21	14.002	14.028	13.920	13.955	12.575	615,818
2025-02-20	14.080	14.082	13.920	14.056	12.666	307,513
2025-02-19	14.102	14.218	14.028	14.054	12.664	1,507,775
2025-02-18	14.080	14.124	14.034	14.050	12.661	1,716,824
2025-02-17	14.030	14.128	13.942	14.076	12.684	335,616
2025-02-14	13.950	14.118	13.930	14.038	12.650	760,544
2025-02-13	13.980	14.062	13.620	13.992	12.608	765,552

← NewerPage 7 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.