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	38.561	38.561	38.561	38.561	36.735	0
2026-01-28	38.561	38.561	38.561	38.561	36.735	0
2026-01-27	38.561	38.561	38.561	38.561	36.735	0
2026-01-26	38.561	38.561	38.561	38.561	36.735	0
2026-01-23	38.561	38.561	38.561	38.561	36.735	0
2026-01-22	38.514	38.561	38.514	38.561	36.735	105,000
2026-01-21	36.880	36.880	36.880	36.880	35.133	0
2026-01-20	36.880	36.880	36.880	36.880	35.133	0
2026-01-19	36.880	36.880	36.880	36.880	35.133	0
2026-01-16	36.880	36.880	36.880	36.880	35.133	0
2026-01-15	36.880	36.880	36.880	36.880	35.133	0
2026-01-14	36.880	36.880	36.880	36.880	35.133	0
2026-01-13	36.880	36.880	36.880	36.880	35.133	0
2026-01-12	36.880	36.880	36.880	36.880	35.133	0
2026-01-09	36.880	36.880	36.880	36.880	35.133	0
2026-01-08	36.880	36.880	36.880	36.880	35.133	0
2026-01-07	36.880	36.880	36.880	36.880	35.133	0
2026-01-06	36.880	36.880	36.880	36.880	35.133	0
2026-01-05	36.880	36.880	36.880	36.880	35.133	0
2026-01-02	36.880	36.880	36.880	36.880	35.133	0
2025-12-31	36.880	36.880	36.880	36.880	35.133	0
2025-12-30	36.880	36.880	36.880	36.880	35.133	0
2025-12-29	36.880	36.880	36.880	36.880	35.133	0
2025-12-24	36.880	36.880	36.880	36.880	35.133	0
2025-12-23	36.880	36.880	36.880	36.880	35.133	0
2025-12-22	36.880	36.880	36.880	36.880	35.133	0
2025-12-19	36.880	36.880	36.880	36.880	35.133	0
2025-12-18	36.880	36.880	36.880	36.880	35.133	0
2025-12-17	36.880	36.880	36.880	36.880	35.133	274
2025-12-16	29.922	29.922	29.922	29.922	28.505	0
2025-12-15	29.922	29.922	29.922	29.922	28.505	0
2025-12-12	29.922	29.922	29.922	29.922	28.505	0
2025-12-11	29.922	29.922	29.922	29.922	28.505	0
2025-12-10	29.922	29.922	29.922	29.922	28.505	0
2025-12-09	29.922	29.922	29.922	29.922	28.505	0
2025-12-08	29.922	29.922	29.922	29.922	28.505	0
2025-12-05	29.922	29.922	29.922	29.922	28.505	0
2025-12-04	29.922	29.922	29.922	29.922	28.505	0
2025-12-03	29.922	29.922	29.922	29.922	28.505	0
2025-12-02	29.922	29.922	29.922	29.922	28.505	0
2025-12-01	29.922	29.922	29.922	29.922	28.505	0
2025-11-28	29.922	29.922	29.922	29.922	28.505	0
2025-11-27	29.922	29.922	29.922	29.922	28.505	0
2025-11-26	29.922	29.922	29.922	29.922	28.505	0
2025-11-25	29.922	29.922	29.922	29.922	28.505	0
2025-11-24	29.922	29.922	29.922	29.922	27.929	0
2025-11-21	29.922	29.922	29.922	29.922	27.929	0
2025-11-20	29.922	29.922	29.922	29.922	27.929	0
2025-11-19	29.922	29.922	29.922	29.922	27.929	0
2025-11-18	29.922	29.922	29.922	29.922	27.929	0
2025-11-17	29.922	29.922	29.922	29.922	27.929	0
2025-11-14	29.922	29.922	29.922	29.922	27.929	0
2025-11-13	29.922	29.922	29.922	29.922	27.929	0
2025-11-12	29.922	29.922	29.922	29.922	27.929	0
2025-11-11	29.922	29.922	29.922	29.922	27.929	0
2025-11-10	29.922	29.922	29.922	29.922	27.929	0
2025-11-07	29.922	29.922	29.922	29.922	27.929	0
2025-11-06	29.922	29.922	29.922	29.922	27.929	0
2025-11-05	29.922	29.922	29.922	29.922	27.929	0
2025-11-04	29.922	29.922	29.922	29.922	27.929	0

← NewerPage 4 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.6073 EUR
2026-05-19	0.6263 EUR
2026-03-24	0.6025 EUR
2025-11-25	0.6043 EUR
2025-09-23	0.6099 EUR
2025-05-19	0.5707 EUR
2025-03-25	0.5391 EUR
2024-11-19	0.5249 EUR
2024-09-24	0.5531 EUR
2024-05-20	0.5000 EUR
2024-03-18	0.5162 EUR
2023-11-20	0.5000 EUR
2023-09-18	0.5033 EUR
2023-05-22	0.4725 EUR
2023-03-20	0.4811 EUR
2022-11-21	0.4623 EUR
2022-09-16	0.4304 EUR
2022-05-23	0.9169 EUR
2021-09-20	0.9986 EUR
2021-05-24	0.5833 EUR
2020-09-21	0.2806 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.