Milan - Delayed Quote
EUR
Eni S.p.A. (ENI.MI)
27.14
+0.25
(+0.91%)
At close: October 30 at 5:37:32 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
26.80
27.08
26.58
26.89
26.89
6,748,176
Oct 28, 2026
26.41
26.90
26.32
26.89
26.89
7,378,779
Oct 27, 2026
27.16
27.22
26.27
26.45
26.45
8,518,942
Oct 26, 2026
27.50
27.55
26.72
27.16
27.16
11,615,167
Oct 23, 2026
26.75
27.76
26.64
27.65
27.65
15,995,032
Oct 22, 2026
26.52
26.62
26.13
26.13
26.13
8,619,214
Oct 21, 2026
26.20
26.45
26.17
26.40
26.40
5,329,680
Oct 20, 2026
26.28
26.69
25.82
25.94
25.94
8,934,368
Oct 19, 2026
26.20
26.33
26.03
26.14
26.14
6,400,938
Oct 16, 2026
25.60
26.00
25.56
25.95
25.95
6,528,636
Oct 15, 2026
25.78
25.90
25.52
25.77
25.77
6,908,592
Oct 14, 2026
25.67
25.89
25.60
25.74
25.74
6,730,135
Oct 13, 2026
25.50
25.68
25.33
25.67
25.67
5,077,498
Oct 12, 2026
25.06
25.60
25.05
25.41
25.41
6,520,770
Oct 9, 2026
24.59
25.24
24.56
25.21
25.21
6,510,620
Oct 8, 2026
24.40
25.05
24.34
24.88
24.88
10,744,848
Oct 7, 2026
24.10
24.47
24.06
24.24
24.24
7,337,517
Oct 6, 2026
24.30
24.60
23.99
24.14
24.14
7,002,572
Oct 5, 2026
24.34
24.50
24.07
24.41
24.41
5,930,233
Oct 2, 2026
24.02
24.42
23.84
24.19
24.19
6,997,539
Oct 1, 2026
23.80
24.15
23.55
24.03
24.03
6,664,093
Sep 30, 2026
24.16
24.22
23.90
24.02
24.02
8,031,027
Sep 29, 2026
24.47
24.57
24.01
24.29
24.29
8,347,073
Sep 28, 2026
24.34
24.75
24.33
24.58
24.58
9,667,393
Sep 25, 2026
24.13
24.34
23.90
24.09
24.09
6,757,824
Sep 24, 2026
24.12
24.39
24.03
24.38
24.38
8,819,381
Sep 23, 2026
23.24
24.04
23.22
24.04
24.04
7,553,110
Sep 22, 2026
23.54
23.71
22.93
23.38
23.38
9,538,219
Sep 21, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
23.50
23.63
23.30
23.47
23.47
6,013,466
Sep 18, 2026
23.88
23.95
23.67
23.95
23.68
13,175,803
Sep 17, 2026
24.02
24.24
23.80
24.09
23.82
7,398,642
Sep 16, 2026
24.40
24.50
24.07
24.24
23.96
7,624,561
Sep 15, 2026
24.04
24.43
23.96
24.43
24.15
9,832,185
Sep 14, 2026
24.36
24.45
23.81
24.01
23.74
7,752,646
Sep 11, 2026
24.20
24.20
23.75
24.00
23.73
8,279,155
Sep 10, 2026
23.95
24.30
23.87
24.06
23.78
7,729,266
Sep 9, 2026
23.75
23.98
23.73
23.95
23.68
8,728,416
Sep 8, 2026
23.50
23.58
23.22
23.50
23.24
8,542,023
Sep 7, 2026
23.25
23.43
23.21
23.21
22.95
6,557,063
Sep 4, 2026
23.75
23.81
22.99
23.08
22.81
8,907,914
Sep 3, 2026
23.70
23.89
23.47
23.86
23.59
5,905,826
Sep 2, 2026
23.95
24.01
23.52
23.81
23.54
7,330,108
Sep 1, 2026
23.57
23.78
23.48
23.67
23.40
8,680,762
Aug 31, 2026
23.10
23.42
23.07
23.31
23.04
11,677,723
Aug 28, 2026
22.93
23.06
22.68
22.79
22.53
5,607,235
Aug 27, 2026
22.98
23.06
22.63
22.71
22.45
7,314,237
Aug 26, 2026
23.05
23.11
22.82
23.02
22.77
8,523,729
Aug 25, 2026
23.59
23.71
23.05
23.26
23.00
8,311,230
Aug 24, 2026
24.06
24.17
23.53
23.53
23.27
7,332,667
Aug 21, 2026
24.54
24.65
24.13
24.14
23.87
7,099,428
Aug 20, 2026
24.10
24.56
23.96
24.55
24.27
8,943,970
Aug 19, 2026
24.25
24.25
23.93
23.93
23.66
7,695,414
Aug 18, 2026
24.08
24.26
23.93
24.00
23.73
6,788,017
Aug 17, 2026
23.72
23.89
23.61
23.77
23.51
4,029,994
Aug 14, 2026
23.80
23.86
23.65
23.69
23.43
5,362,986
Aug 13, 2026
24.00
24.02
23.41
23.70
23.44
6,235,898
Aug 12, 2026
24.05
24.17
23.78
23.86
23.59
7,055,579
Aug 11, 2026
23.94
24.13
23.83
24.05
23.78
7,598,423
Aug 10, 2026
23.25
23.67
23.19
23.58
23.31
5,598,271
Aug 7, 2026
23.50
23.57
23.10
23.28
23.02
5,423,436
Aug 6, 2026
23.16
23.41
23.08
23.40
23.14
6,553,027
Aug 5, 2026
23.14
23.53
22.99
23.08
22.82
7,867,110
Aug 4, 2026
23.70
24.16
23.02
23.25
22.99
11,476,822
Aug 3, 2026
23.53
23.70
23.30
23.69
23.43
10,116,218
Jul 31, 2026
23.65
24.02
23.65
23.98
23.71
9,533,414
Jul 30, 2026
23.70
23.90
23.38
23.90
23.63
11,394,093
Jul 29, 2026
22.91
23.66
22.80
23.58
23.31
17,457,595
Jul 28, 2026
22.32
22.47
22.01
22.01
21.77
8,831,375
Jul 27, 2026
22.00
22.48
21.85
22.40
22.15
13,820,775
Jul 24, 2026
22.75
23.02
22.63
22.96
22.70
8,663,020
Jul 23, 2026
22.50
23.03
22.42
22.97
22.71
11,430,510
Jul 22, 2026
22.10
22.42
22.01
22.31
22.05
10,036,359
Jul 21, 2026
21.72
21.97
21.65
21.87
21.62
7,848,827
Jul 20, 2026
21.96
22.01
21.42
21.64
21.40
6,685,186
Jul 17, 2026
21.25
21.75
21.21
21.65
21.40
8,628,946
Jul 16, 2026
21.36
21.38
20.99
21.11
20.87
10,191,072
Jul 15, 2026
21.77
21.81
21.25
21.25
21.01
6,421,013
Jul 14, 2026
21.84
22.01
21.70
21.70
21.46
11,650,935
Jul 13, 2026
21.22
21.56
21.09
21.56
21.32
9,785,683
Jul 10, 2026
20.93
21.02
20.67
20.75
20.52
6,377,329
Jul 9, 2026
21.11
21.27
20.94
21.00
20.77
8,228,871
Jul 8, 2026
21.08
21.38
20.95
21.25
21.02
15,925,540
Jul 7, 2026
20.50
20.70
20.48
20.50
20.27
7,701,323
Jul 6, 2026
20.53
20.54
20.23
20.39
20.16
6,428,933
Jul 3, 2026
20.53
20.55
20.32
20.44
20.21
4,349,839
Jul 2, 2026
19.96
20.47
19.87
20.41
20.18
7,422,672
Jul 1, 2026
20.50
20.57
20.08
20.08
19.85
9,337,685
Jun 30, 2026
20.42
20.64
20.34
20.62
20.39
7,284,910
Jun 29, 2026
20.39
20.64
20.37
20.50
20.27
6,879,954
Jun 26, 2026
20.47
20.52
20.17
20.22
19.99
10,890,393
Jun 25, 2026
20.62
20.69
20.18
20.48
20.25
12,861,436
Jun 24, 2026
21.48
21.51
20.72
20.80
20.56
11,941,986
Jun 23, 2026
21.56
21.70
21.45
21.50
21.26
5,454,341
Jun 22, 2026
21.75
21.76
21.45
21.58
21.33
6,896,448
Jun 19, 2026
21.51
21.73
21.31
21.64
21.40
18,795,948
Jun 18, 2026
21.69
21.75
21.09
21.14
20.90
15,675,366
Jun 17, 2026
21.89
22.06
21.50
21.83
21.58
12,345,350
Jun 16, 2026
22.06
22.27
22.01
22.01
21.76
12,222,991
Jun 15, 2026
22.30
22.44
21.98
22.13
21.88
17,402,298
Jun 12, 2026
22.99
23.37
22.71
23.22
22.96
15,718,692
Jun 11, 2026
23.60
24.01
23.60
23.75
23.49
7,822,776
Jun 10, 2026
23.20
23.53
23.15
23.50
23.24
6,575,043
Jun 9, 2026
23.40
23.61
23.09
23.13
22.86
7,609,498
Jun 8, 2026
23.75
24.09
23.44
23.50
23.24
7,662,962
Jun 5, 2026
23.44
23.55
23.22
23.55
23.28
5,987,174
Jun 4, 2026
23.25
23.48
23.04
23.42
23.15
5,772,258
Jun 3, 2026
23.35
23.59
23.32
23.45
23.19
8,623,462
Jun 2, 2026
22.85
23.19
22.74
23.15
22.88
6,262,530
Jun 1, 2026
22.71
23.15
22.67
23.02
22.76
10,059,569
May 29, 2026
22.50
22.58
22.30
22.53
22.28
35,484,171
May 28, 2026
22.72
22.87
22.47
22.64
22.38
6,952,458
May 27, 2026
22.91
22.93
22.27
22.52
22.27
10,427,073
May 26, 2026
23.17
23.38
22.88
23.17
22.91
7,559,021
May 25, 2026
22.93
23.04
22.69
23.04
22.78
6,528,200
May 22, 2026
23.59
23.66
23.02
23.30
23.03
10,101,338
May 21, 2026
23.50
24.04
23.48
23.79
23.52
9,168,224
May 20, 2026
23.89
24.05
23.47
23.54
23.27
8,539,738
May 19, 2026
23.80
24.21
23.75
23.86
23.59
8,781,190
May 18, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
23.58
24.00
23.45
24.00
23.73
8,781,419
May 15, 2026
23.83
23.87
23.50
23.52
22.99
8,044,715
May 14, 2026
23.56
23.62
23.38
23.58
23.05
5,516,757
May 13, 2026
23.73
23.98
23.57
23.57
23.04
7,576,822
May 12, 2026
23.66
23.83
23.41
23.67
23.13
8,608,265
May 11, 2026
23.01
23.55
23.01
23.46
22.93
11,210,703
May 8, 2026
22.62
22.95
22.55
22.77
22.25
9,981,186
May 7, 2026
22.90
22.90
22.24
22.39
21.88
13,216,551
May 6, 2026
23.72
23.73
22.22
22.97
22.45
19,769,451
May 5, 2026
24.05
24.19
23.81
23.97
23.42
6,556,954
May 4, 2026
23.92
24.34
23.76
23.90
23.35
8,161,618
Apr 30, 2026
23.92
24.02
23.58
24.00
23.46
13,151,974
Apr 29, 2026
23.45
23.70
23.35
23.65
23.11
6,222,442
Apr 28, 2026
23.25
23.76
23.21
23.42
22.89
14,018,022
Apr 27, 2026
23.05
23.17
22.76
23.00
22.48
9,283,584
Apr 24, 2026
23.40
23.53
22.94
22.95
22.43
11,579,942
Apr 23, 2026
23.27
23.49
23.15
23.22
22.69
8,387,336
Apr 22, 2026
22.48
23.18
22.37
22.94
22.42
9,954,381
Apr 21, 2026
22.25
22.52
22.20
22.41
21.90
9,414,654
Apr 20, 2026
22.45
22.58
22.15
22.31
21.80
13,562,513
Apr 17, 2026
23.64
23.64
21.45
21.76
21.27
26,530,315
Apr 16, 2026
23.09
23.47
22.90
23.41
22.88
9,511,692
Apr 15, 2026
23.39
23.60
23.19
23.31
22.78
9,574,620
Apr 14, 2026
23.93
23.97
23.32
23.49
22.95
11,624,740
Apr 13, 2026
24.48
24.51
23.89
24.01
23.47
10,940,012
Apr 10, 2026
24.00
24.42
23.68
23.95
23.41
12,111,892
Apr 9, 2026
24.00
24.43
23.67
24.43
23.88
15,128,119
Apr 8, 2026
22.90
23.50
22.30
23.50
22.97
28,224,157
Apr 7, 2026
24.73
25.01
24.57
24.89
24.32
13,355,374
Apr 2, 2026
24.27
24.81
24.23
24.68
24.13
19,809,465
Apr 1, 2026
24.16
24.34
23.58
23.67
23.14
20,531,986
Mar 31, 2026
24.34
24.96
24.16
24.85
24.29
15,048,328
Mar 30, 2026
24.02
24.68
24.01
24.56
24.00
15,344,850
Mar 27, 2026
23.75
23.92
23.20
23.92
23.38
13,703,401
Mar 26, 2026
23.30
23.65
23.28
23.64
23.11
11,525,614
Mar 25, 2026
22.48
23.28
22.33
23.18
22.66
13,058,681
Mar 24, 2026
22.75
22.99
22.61
22.97
22.45
11,746,078
Mar 23, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
23.20
23.39
22.07
22.52
22.01
21,119,075
Mar 20, 2026
23.67
23.83
23.35
23.62
22.83
30,357,205
Mar 19, 2026
23.14
24.01
23.11
23.93
23.14
21,365,575
Mar 18, 2026
23.05
23.28
22.87
23.07
22.30
15,334,609
Mar 17, 2026
22.53
23.41
22.52
23.34
22.57
14,466,347
Mar 16, 2026
22.38
22.65
22.24
22.53
21.78
11,417,869
Mar 13, 2026
22.00
22.35
21.94
22.35
21.60
16,999,677
Mar 12, 2026
21.33
21.83
21.26
21.76
21.04
16,274,909
Mar 11, 2026
20.82
21.28
20.69
21.28
20.57
14,861,991
Mar 10, 2026
20.47
21.01
20.41
20.87
20.17
13,928,259
Mar 9, 2026
20.60
21.10
20.46
21.00
20.29
18,636,791
Mar 6, 2026
20.17
20.64
20.12
20.52
19.84
15,752,197
Mar 5, 2026
20.16
20.29
19.89
20.22
19.55
13,834,221
Mar 4, 2026
19.95
20.03
19.73
19.96
19.29
14,482,672
Mar 3, 2026
20.45
20.52
19.95
20.04
19.37
19,360,278
Mar 2, 2026
20.60
20.77
19.96
20.37
19.69
27,165,382
Feb 27, 2026
19.34
19.86
19.26
19.66
19.00
15,617,623
Feb 26, 2026
18.96
19.37
18.90
19.36
18.71
14,803,717
Feb 25, 2026
18.83
18.89
18.70
18.89
18.26
8,372,165
Feb 24, 2026
18.80
18.85
18.65
18.75
18.12
6,595,158
Feb 23, 2026
18.58
18.80
18.50
18.68
18.06
7,458,627
Feb 20, 2026
18.64
18.68
18.50
18.58
17.96
7,382,614
Feb 19, 2026
18.56
18.66
18.48
18.64
18.02
11,168,034
Feb 18, 2026
18.13
18.45
18.11
18.38
17.77
8,904,648
Feb 17, 2026
18.12
18.35
17.99
18.13
17.52
6,814,923
Feb 16, 2026
18.25
18.27
18.11
18.15
17.54
4,483,027
Feb 13, 2026
18.01
18.20
17.92
18.18
17.58
9,104,917
Feb 12, 2026
18.33
18.44
18.07
18.10
17.50
8,525,730
Feb 11, 2026
18.02
18.28
17.96
18.27
17.66
12,294,610
Feb 10, 2026
17.85
18.01
17.73
17.94
17.34
7,648,262
Feb 9, 2026
17.71
17.87
17.63
17.87
17.27
7,257,579
Feb 6, 2026
17.65
17.90
17.53
17.84
17.24
13,899,824
Feb 5, 2026
17.46
17.66
17.38
17.49
16.91
9,826,019
Feb 4, 2026
17.55
17.69
17.40
17.57
16.98
10,388,439
Feb 3, 2026
17.30
17.40
17.12
17.32
16.75
8,722,300
Feb 2, 2026
16.80
17.24
16.72
17.22
16.65
9,976,434
Jan 30, 2026
17.20
17.33
17.12
17.23
16.65
10,433,669
Jan 29, 2026
17.20
17.54
17.19
17.39
16.81
15,429,927
Jan 28, 2026
17.00
17.15
16.96
17.08
16.51
10,611,494
Jan 27, 2026
16.77
16.95
16.61
16.95
16.38
8,945,446
Jan 26, 2026
16.89
16.95
16.78
16.78
16.22
7,492,671
Jan 23, 2026
16.50
16.84
16.47
16.79
16.23
13,231,446
Jan 22, 2026
16.60
16.67
16.37
16.47
15.92
9,482,530
Jan 21, 2026
16.35
16.61
16.33
16.51
15.96
9,113,881
Jan 20, 2026
16.34
16.42
16.24
16.38
15.83
7,304,486
Jan 19, 2026
16.47
16.56
16.38
16.47
15.92
5,707,894
Jan 16, 2026
16.44
16.57
16.34
16.57
16.02
10,292,623
Jan 15, 2026
16.60
16.62
16.30
16.44
15.90
15,044,180
Jan 14, 2026
16.42
16.72
16.37
16.72
16.16
13,804,823
Jan 13, 2026
16.14
16.47
16.09
16.43
15.88
13,786,315
Jan 12, 2026
16.12
16.14
16.01
16.08
15.54
8,651,826
Jan 9, 2026
15.90
16.10
15.83
16.07
15.53
14,017,810
Jan 8, 2026
15.72
15.85
15.66
15.73
15.20
9,324,331
Jan 7, 2026
16.05
16.17
15.69
15.69
15.17
26,647,040
Jan 6, 2026
16.63
16.73
16.46
16.46
15.91
8,962,346
Jan 5, 2026
16.51
16.75
16.26
16.60
16.05
15,694,062
Jan 2, 2026
16.17
16.44
16.17
16.36
15.82
9,750,885
Dec 30, 2025
16.01
16.16
16.01
16.14
15.60
8,041,391
Dec 29, 2025
16.05
16.07
15.96
15.98
15.44
6,624,648
Dec 23, 2025
16.04
16.08
15.96
15.96
15.43
5,723,228
Dec 22, 2025
16.01
16.08
15.91
16.05
15.52
8,813,483
Dec 19, 2025
15.62
15.94
15.62
15.90
15.37
19,410,242
Dec 18, 2025
15.77
15.79
15.66
15.72
15.20
9,078,392
Dec 17, 2025
15.67
15.84
15.61
15.64
15.12
9,573,701
Dec 16, 2025
15.87
15.90
15.55
15.60
15.08
14,107,123
Dec 15, 2025
16.09
16.10
15.88
15.88
15.35
8,460,000
Dec 12, 2025
15.93
16.04
15.87
15.94
15.41
6,888,467
Dec 11, 2025
16.00
16.05
15.90
15.90
15.37
8,646,456
Dec 10, 2025
16.12
16.22
16.01
16.01
15.48
7,780,999
Dec 9, 2025
16.02
16.20
16.02
16.11
15.57
6,634,646
Dec 8, 2025
16.04
16.16
15.99
16.07
15.53
6,433,118
Dec 5, 2025
16.00
16.15
15.90
16.10
15.56
13,631,804
Dec 4, 2025
16.42
16.42
16.19
16.35
15.80
6,650,581
Dec 3, 2025
16.17
16.42
16.15
16.35
15.81
7,741,521
Dec 2, 2025
16.18
16.26
16.09
16.19
15.65
7,439,096
Dec 1, 2025
16.04
16.20
16.03
16.18
15.64
7,710,953
Nov 28, 2025
15.93
16.15
15.93
16.13
15.59
7,406,356
Nov 27, 2025
15.99
15.99
15.85
15.93
15.40
5,003,577
Nov 26, 2025
15.95
16.00
15.87
15.99
15.45
8,440,055
Nov 25, 2025
15.74
15.85
15.63
15.68
15.16
9,381,741
Nov 24, 2025
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
15.95
16.00
15.68
15.71
15.19
14,399,700
Nov 21, 2025
16.10
16.14
15.95
16.10
15.31
12,320,520
Nov 20, 2025
16.32
16.41
16.28
16.30
15.50
7,107,536
Nov 19, 2025
16.38
16.48
16.11
16.22
15.42
8,051,185
Nov 18, 2025
16.35
16.41
16.22
16.33
15.53
8,882,789
Nov 17, 2025
16.47
16.61
16.44
16.53
15.72
8,274,129
Nov 14, 2025
16.46
16.50
16.26
16.47
15.67
7,839,107
Nov 13, 2025
16.42
16.49
16.39
16.46
15.65
6,106,520
Nov 12, 2025
16.49
16.55
16.39
16.43
15.62
9,408,893
Nov 11, 2025
16.20
16.48
16.15
16.46
15.66
12,959,675
Nov 10, 2025
16.01
16.15
15.98
16.15
15.36
10,069,151
Nov 7, 2025
16.01
16.05
15.78
15.93
15.15
7,401,986
Nov 6, 2025
15.90
15.99
15.86
15.95
15.17
7,509,064
Nov 5, 2025
15.85
15.99
15.83
15.97
15.19
7,194,438
Nov 4, 2025
15.90
15.91
15.67
15.91
15.13
10,518,609
Nov 3, 2025
16.01
16.11
15.93
15.95
15.17
8,425,260
Oct 31, 2025
15.93
16.00
15.82
15.94
15.16
10,917,875
Oct 30, 2025
15.98
15.98
15.82
15.92
15.14
8,563,486
