Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%

← ENI.XETRA stock page

Eni S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	12.548	12.582	12.454	12.516	9.229	8,633
2021-11-11	12.610	12.678	12.540	12.640	9.320	38,990
2021-11-10	12.750	12.804	12.658	12.658	9.333	25,604
2021-11-09	12.638	12.750	12.580	12.618	9.304	22,284
2021-11-08	12.722	12.810	12.628	12.678	9.348	14,651
2021-11-05	12.522	12.714	12.512	12.680	9.350	45,510
2021-11-04	12.454	12.614	12.454	12.554	9.257	20,482
2021-11-03	12.380	12.384	12.300	12.384	9.131	40,555
2021-11-02	12.806	12.806	12.458	12.534	9.242	36,728
2021-11-01	12.504	12.784	12.504	12.742	9.395	27,948
2021-10-29	12.238	12.480	12.190	12.394	9.139	32,665
2021-10-28	12.216	12.216	12.030	12.160	8.966	16,426
2021-10-27	12.408	12.420	12.190	12.270	9.047	17,184
2021-10-26	12.224	12.486	12.186	12.360	9.114	30,568
2021-10-25	12.224	12.318	12.224	12.282	9.056	17,637

← NewerPage 22 of 22 · 1,275 trading days

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
2022-09-19	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.