Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	29.922	29.922	29.922	29.922	26.838	0
2025-05-14	29.922	29.922	29.922	29.922	26.838	0
2025-05-13	29.922	29.922	29.922	29.922	26.838	0
2025-05-12	29.922	29.922	29.922	29.922	26.838	0
2025-05-09	29.922	29.922	29.922	29.922	26.838	0
2025-05-08	29.922	29.922	29.922	29.922	26.838	0
2025-05-07	29.922	29.922	29.922	29.922	26.838	0
2025-05-06	29.922	29.922	29.922	29.922	26.838	0
2025-05-02	29.922	29.922	29.922	29.922	26.838	0
2025-05-01	29.922	29.922	29.922	29.922	26.838	0
2025-04-30	29.922	29.922	29.922	29.922	26.838	0
2025-04-29	29.922	29.922	29.922	29.922	26.838	0
2025-04-28	29.922	29.922	29.922	29.922	26.838	0
2025-04-25	29.922	29.922	29.922	29.922	26.838	0
2025-04-24	29.922	29.922	29.922	29.922	26.838	0
2025-04-23	29.922	29.922	29.922	29.922	26.838	0
2025-04-22	29.922	29.922	29.922	29.922	26.838	0
2025-04-17	29.922	29.922	29.922	29.922	26.838	0
2025-04-16	29.922	29.922	29.922	29.922	26.838	0
2025-04-15	29.922	29.922	29.922	29.922	26.838	0
2025-04-14	29.922	29.922	29.922	29.922	26.838	0
2025-04-11	29.922	29.922	29.922	29.922	26.838	0
2025-04-10	29.922	29.922	29.922	29.922	26.838	0
2025-04-09	29.922	29.922	29.922	29.922	26.838	0
2025-04-08	29.922	29.922	29.922	29.922	26.838	0
2025-04-07	29.922	29.922	29.922	29.922	26.838	0
2025-04-04	29.922	29.922	29.922	29.922	26.838	0
2025-04-03	29.922	29.922	29.922	29.922	26.838	0
2025-04-02	29.922	29.922	29.922	29.922	26.838	0
2025-04-01	29.922	29.922	29.922	29.922	26.838	0
2025-03-31	29.922	29.922	29.922	29.922	26.838	0
2025-03-28	29.922	29.922	29.922	29.922	26.838	0
2025-03-27	29.922	29.922	29.922	29.922	26.838	0
2025-03-26	29.922	29.922	29.922	29.922	26.838	0
2025-03-25	29.922	29.922	29.922	29.922	26.838	0
2025-03-24	29.922	29.922	29.922	29.922	26.354	0
2025-03-21	29.922	29.922	29.922	29.922	26.354	0
2025-03-20	29.922	29.922	29.922	29.922	26.354	0
2025-03-19	29.922	29.922	29.922	29.922	26.354	0
2025-03-18	29.922	29.922	29.922	29.922	26.354	0
2025-03-17	29.922	29.922	29.922	29.922	26.354	0
2025-03-14	29.845	29.922	29.845	29.922	26.354	14
2025-03-13	29.713	29.713	29.572	29.572	26.046	68
2025-03-12	29.633	29.633	29.633	29.633	26.100	0
2025-03-11	29.633	29.633	29.633	29.633	26.100	0
2025-03-10	29.633	29.633	29.633	29.633	26.100	12
2025-03-07	29.390	29.390	29.390	29.390	25.886	34
2025-03-06	29.640	29.640	29.640	29.640	26.106	0
2025-03-05	29.640	29.640	29.640	29.640	26.106	0
2025-03-04	29.640	29.640	29.640	29.640	26.106	0
2025-03-03	29.640	29.640	29.640	29.640	26.106	0
2025-02-28	29.640	29.640	29.640	29.640	26.106	0
2025-02-27	29.640	29.640	29.640	29.640	26.106	0
2025-02-26	29.640	29.640	29.640	29.640	26.106	0
2025-02-25	29.640	29.640	29.640	29.640	26.106	200
2025-02-24	29.365	29.365	29.365	29.365	25.864	0
2025-02-21	29.365	29.365	29.365	29.365	25.864	0
2025-02-20	29.365	29.365	29.365	29.365	25.864	0
2025-02-19	29.365	29.365	29.365	29.365	25.864	100
2025-02-18	29.591	29.591	29.591	29.591	26.063	0

← NewerPage 7 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.