ENI S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 26.400 | 26.500 | 26.130 | 26.245 | 26.245 | 239,701 |
| 2026-10-21 | 26.233 | 26.383 | 26.200 | 26.215 | 26.215 | 211,728 |
| 2026-10-20 | 26.240 | 26.400 | 26.005 | 26.005 | 26.005 | 91,441 |
| 2026-10-19 | 26.245 | 26.245 | 25.955 | 26.245 | 26.245 | 728,021 |
| 2026-10-16 | 25.753 | 25.775 | 25.730 | 25.753 | 25.753 | 487,039 |
| 2026-10-15 | 25.835 | 25.900 | 25.505 | 25.650 | 25.650 | 4,752,221 |
| 2026-10-14 | 25.660 | 25.880 | 25.590 | 25.735 | 25.735 | 300,822 |
| 2026-10-13 | 25.448 | 25.690 | 25.295 | 25.670 | 25.670 | 579,030 |
| 2026-10-12 | 25.075 | 25.600 | 25.025 | 25.405 | 25.405 | 1,980,257 |
| 2026-10-09 | 24.628 | 25.245 | 24.565 | 25.178 | 25.178 | 534,876 |
| 2026-10-08 | 24.265 | 25.050 | 24.235 | 24.918 | 24.918 | 880,864 |
| 2026-10-07 | 24.100 | 24.475 | 24.060 | 24.155 | 24.155 | 451,967 |
| 2026-10-06 | 24.270 | 24.600 | 23.990 | 24.150 | 24.150 | 562,683 |
| 2026-10-05 | 24.278 | 24.500 | 24.075 | 24.410 | 24.410 | 1,362,599 |
| 2026-10-02 | 24.020 | 24.415 | 23.840 | 24.320 | 24.320 | 685,395 |
| 2026-10-01 | 23.790 | 24.145 | 23.550 | 24.040 | 24.040 | 759,748 |
| 2026-09-30 | 24.250 | 24.250 | 23.900 | 23.975 | 23.975 | 790,100 |
| 2026-09-29 | 24.423 | 24.575 | 24.015 | 24.290 | 24.290 | 975,531 |
| 2026-09-28 | 24.385 | 24.740 | 24.335 | 24.580 | 24.580 | 675,346 |
| 2026-09-25 | 24.120 | 24.340 | 23.910 | 24.095 | 24.095 | 10,491,121 |
| 2026-09-24 | 24.030 | 24.405 | 24.030 | 24.140 | 24.140 | 9,077,677 |
| 2026-09-23 | 23.273 | 24.020 | 23.235 | 24.015 | 24.015 | 11,961,583 |
| 2026-09-22 | 23.555 | 23.690 | 22.945 | 23.385 | 23.385 | 1,561,902 |
Page 1 of 1 · 23 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 |
| 2022-09-16 | 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.