Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	29.591	29.591	29.591	29.591	26.063	0
2025-02-14	29.591	29.591	29.591	29.591	26.063	24
2025-02-13	28.470	28.470	28.470	28.470	25.076	0
2025-02-12	28.470	28.470	28.470	28.470	25.076	0
2025-02-11	28.470	28.470	28.470	28.470	25.076	0
2025-02-10	28.470	28.470	28.470	28.470	25.076	0
2025-02-07	28.470	28.470	28.470	28.470	25.076	0
2025-02-06	28.470	28.470	28.470	28.470	25.076	0
2025-02-05	28.470	28.470	28.470	28.470	25.076	0
2025-02-04	28.470	28.470	28.470	28.470	25.076	0
2025-02-03	28.470	28.470	28.470	28.470	25.076	0
2025-01-31	28.480	28.490	28.300	28.470	25.076	76
2025-01-30	28.168	28.499	28.168	28.499	25.101	115
2025-01-29	27.840	28.036	27.828	28.036	24.694	82
2025-01-28	28.230	28.230	27.926	28.010	24.670	210
2025-01-27	28.320	28.320	28.101	28.154	24.797	119
2025-01-24	28.276	28.276	28.110	28.120	24.767	122
2025-01-23	28.410	28.410	28.320	28.320	24.943	54
2025-01-22	28.440	28.460	28.361	28.460	25.067	230
2025-01-21	28.450	28.612	28.400	28.612	25.201	425
2025-01-20	28.916	28.916	28.916	28.916	25.469	0
2025-01-17	28.980	29.110	28.880	28.916	25.469	282
2025-01-16	28.710	28.788	28.690	28.786	25.354	53
2025-01-15	28.830	28.840	28.710	28.710	25.287	176
2025-01-14	28.130	28.368	28.130	28.368	24.985	156
2025-01-13	28.210	28.288	28.179	28.280	24.908	325
2025-01-10	28.700	28.750	28.158	28.221	24.856	648
2025-01-09	27.965	27.965	27.965	27.965	24.631	0
2025-01-08	27.920	28.032	27.920	27.965	24.631	5,992
2025-01-07	28.150	28.358	28.150	28.342	24.963	460
2025-01-06	28.020	28.306	28.010	28.198	24.836	461
2025-01-03	27.790	27.790	27.640	27.714	24.410	394
2025-01-02	27.450	27.600	27.435	27.560	24.274	416
2024-12-31	27.160	27.325	27.160	27.309	24.053	846
2024-12-30	27.180	27.289	27.089	27.289	24.035	270
2024-12-27	26.770	26.970	26.770	26.970	23.754	424
2024-12-24	26.470	27.030	25.770	26.458	23.303	64
2024-12-23	26.300	26.479	26.240	26.479	23.322	177
2024-12-20	26.140	26.528	26.120	26.488	23.329	208
2024-12-19	26.550	26.578	25.960	26.420	23.270	636
2024-12-18	26.990	27.070	26.826	26.826	23.628	208
2024-12-12	32.700	32.700	32.700	32.700	28.801	0
2024-12-11	32.700	32.700	32.700	32.700	28.801	0
2024-12-10	32.700	32.700	32.700	32.700	28.801	0
2024-12-09	32.700	32.700	32.700	32.700	28.801	0
2024-12-06	32.700	32.700	32.700	32.700	28.801	0
2024-12-05	32.700	32.700	32.700	32.700	28.801	0
2024-12-04	32.700	32.700	32.700	32.700	28.801	0
2024-12-03	32.700	32.700	32.700	32.700	28.801	0
2024-12-02	32.700	32.700	32.700	32.700	28.801	0
2024-11-29	32.700	32.700	32.700	32.700	28.801	0
2024-11-28	32.700	32.700	32.700	32.700	28.801	0
2024-11-27	32.700	32.700	32.700	32.700	28.801	0
2024-11-26	32.700	32.700	32.700	32.700	28.801	0
2024-11-25	32.700	32.700	32.700	32.700	28.801	0
2024-11-22	32.700	32.700	32.700	32.700	28.801	0
2024-11-21	32.700	32.700	32.700	32.700	28.801	0
2024-11-20	32.700	32.700	32.700	32.700	28.801	0
2024-11-19	32.700	32.700	32.700	32.700	28.801	0
2024-11-18	32.700	32.700	32.700	32.700	28.338	0

← NewerPage 8 of 21 · 1,255 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.