ENI S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	14.014	14.062	13.938	14.026	12.639	616,267
2025-02-11	13.945	14.084	13.886	14.062	12.671	548,000
2025-02-10	13.871	13.982	13.850	13.912	12.536	5,102,071
2025-02-07	13.817	13.870	13.690	13.862	12.491	453,999
2025-02-06	13.746	13.950	13.680	13.812	12.446	500,627
2025-02-05	13.740	13.842	13.700	13.710	12.354	2,180,021
2025-02-04	13.590	13.784	13.446	13.630	12.282	1,810,930
2025-02-03	13.588	13.700	13.524	13.550	12.210	436,166
2025-01-31	13.646	13.764	13.620	13.670	12.318	1,315,181
2025-01-30	13.450	13.652	13.450	13.468	12.136	2,286,188
2025-01-29	13.437	13.486	13.338	13.446	12.116	790,309
2025-01-28	13.449	13.568	13.400	13.509	12.173	1,802,423
2025-01-27	13.453	13.500	13.336	13.382	12.059	636,191
2025-01-24	13.592	13.642	13.364	13.390	12.066	391,175
2025-01-23	13.652	13.692	13.566	13.620	12.273	406,556
2025-01-22	13.741	13.794	13.584	13.656	12.306	1,481,442
2025-01-21	13.880	13.892	13.676	13.720	12.363	762,056
2025-01-20	14.099	14.144	13.882	13.894	12.520	1,895,584
2025-01-17	14.040	14.136	14.040	14.088	12.695	1,156,228
2025-01-16	14.041	14.066	13.920	13.930	12.552	1,593,455
2025-01-15	13.834	13.986	13.834	13.986	12.603	1,389,795
2025-01-14	13.804	13.804	13.698	13.744	12.385	1,281,266
2025-01-13	13.851	13.924	13.788	13.898	12.523	1,865,199
2025-01-10	13.721	14.032	13.710	13.946	12.566	1,423,070
2025-01-09	13.578	13.756	13.536	13.728	12.370	984,154
2025-01-08	13.661	13.728	13.556	13.618	12.271	1,639,784
2025-01-07	13.535	13.662	13.474	13.600	12.255	1,624,978
2025-01-06	13.451	13.634	13.426	13.529	12.191	1,404,632
2025-01-03	13.451	13.550	13.380	13.468	12.136	2,679,404
2025-01-02	13.166	13.456	13.166	13.428	12.100	692,046
2024-12-31	13.090	13.090	13.090	13.090	11.795	685
2024-12-30	12.933	13.090	12.926	13.090	11.795	359,153
2024-12-27	12.766	12.938	12.766	12.928	11.650	683,285
2024-12-23	12.712	12.726	12.646	12.700	11.444	360,627
2024-12-20	12.741	12.741	12.590	12.721	11.463	2,751,023
2024-12-19	12.838	12.838	12.750	12.782	11.518	425,362
2024-12-18	12.873	12.966	12.828	12.896	11.621	2,526,556
2024-12-17	12.842	13.194	12.238	12.812	11.545	6,332,215
2024-12-16	13.296	13.296	13.120	13.128	11.830	430,699
2024-12-13	13.376	13.408	13.254	13.304	11.988	5,560,390
2024-12-12	13.378	13.496	13.320	13.320	12.003	5,446,679
2024-12-11	13.426	13.442	13.326	13.384	12.061	656,773
2024-12-10	13.472	13.472	13.364	13.412	12.086	957,221
2024-12-09	13.427	13.592	13.382	13.520	12.183	543,679
2024-12-06	13.470	13.586	13.352	13.390	12.066	2,424,637
2024-12-05	13.478	13.478	13.356	13.454	12.123	1,338,229
2024-12-04	13.446	13.622	13.446	13.466	12.134	1,289,998
2024-12-03	13.382	13.512	13.376	13.474	12.142	957,243
2024-12-02	13.289	13.436	13.264	13.322	12.005	664,874
2024-11-29	13.380	13.466	13.252	13.420	12.093	604,943
2024-11-28	13.412	13.454	13.356	13.424	12.096	305,493
2024-11-27	13.448	13.448	13.256	13.368	12.046	501,850
2024-11-26	13.752	13.752	13.464	13.496	12.161	711,274
2024-11-25	13.931	13.978	13.740	13.740	12.381	3,126,987
2024-11-22	13.797	14.091	13.794	13.904	12.529	533,244
2024-11-21	13.758	13.850	13.688	13.824	12.457	500,247
2024-11-20	13.780	13.824	13.706	13.758	12.397	297,752
2024-11-19	13.907	13.918	13.604	13.630	12.282	551,763
2024-11-18	13.882	13.960	13.788	13.920	12.543	750,411
2024-11-15	14.025	14.172	13.902	14.124	12.502	906,993

← NewerPage 8 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.