Eni S.p.A. ( E) - Price History
Monthly price history for E (Eni S.p.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $46.87 | $46.87 |
| June 2026 | $46.86 | $46.86 |
| May 2026 | $52.16 | $52.16 |
| April 2026 | $56 | $56.63 |
| March 2026 | $55.98 | $56.61 |
| February 2026 | $45.88 | $46.94 |
| January 2026 | $40 | $40.92 |
| December 2025 | $37.08 | $37.94 |
| November 2025 | $36.58 | $37.42 |
| October 2025 | $35.69 | $36.91 |
| September 2025 | $33.79 | $34.95 |
| August 2025 | $33.98 | $35.77 |
| July 2025 | $32.34 | $34.04 |
| June 2025 | $30.80 | $32.42 |
| May 2025 | $28.08 | $29.56 |
| April 2025 | $26.48 | $28.41 |
| March 2025 | $28.83 | $30.93 |
| February 2025 | $26.55 | $28.97 |
| January 2025 | $25.80 | $28.15 |
| December 2024 | $25.07 | $27.36 |
| November 2024 | $25.82 | $28.18 |
| October 2024 | $27.38 | $30.43 |
| September 2024 | $27.27 | $30.31 |
| August 2024 | $28.81 | $32.57 |
| July 2024 | $28.35 | $32.05 |
| June 2024 | $27.23 | $30.79 |
| May 2024 | $27.89 | $31.53 |
| April 2024 | $27.90 | $32.03 |
| March 2024 | $27.63 | $31.72 |
| February 2024 | $26.34 | $30.75 |
| January 2024 | $27.37 | $31.95 |
| December 2023 | $29.14 | $34.01 |
| November 2023 | $28.39 | $33.14 |
| October 2023 | $27.48 | $32.56 |
| September 2023 | $26.94 | $31.92 |
| August 2023 | $25.71 | $30.96 |
| July 2023 | $25.45 | $30.65 |
| June 2023 | $23.91 | $28.79 |
| May 2023 | $22.06 | $26.56 |
| April 2023 | $24.74 | $30.28 |
| March 2023 | $22.88 | $28 |
| February 2023 | $22.75 | $28.36 |
| January 2023 | $24.79 | $30.90 |
| December 2022 | $22.99 | $28.66 |
| November 2022 | $23.75 | $29.61 |
| October 2022 | $20.81 | $26.34 |
| September 2022 | $16.70 | $21.14 |
| August 2022 | $18.29 | $23.62 |
| July 2022 | $18.60 | $24.02 |
| June 2022 | $18.44 | $23.81 |
| May 2022 | $23.47 | $30.30 |
| April 2022 | $20.85 | $27.81 |
| March 2022 | $21.93 | $29.25 |
| February 2022 | $23.22 | $30.97 |
| January 2022 | $22.46 | $29.96 |
| December 2021 | $20.73 | $27.65 |
| November 2021 | $19.78 | $26.39 |
| October 2021 | $21.58 | $28.79 |
| September 2021 | $20.05 | $26.75 |
| August 2021 | $17.69 | $24.58 |
| July 2021 | $16.91 | $23.50 |
| June 2021 | $17.56 | $24.39 |
| May 2021 | $17.68 | $24.56 |
| April 2021 | $16.76 | $23.84 |
| March 2021 | $17.37 | $24.71 |
| February 2021 | $16.09 | $22.88 |
| January 2021 | $14.17 | $20.15 |
| December 2020 | $14.48 | $20.60 |
| November 2020 | $13.79 | $19.62 |
| October 2020 | $9.83 | $13.98 |
| September 2020 | $10.93 | $15.54 |
| August 2020 | $12.86 | $18.60 |
| July 2020 | $12.18 | $17.62 |
| June 2020 | $13.33 | $19.27 |
| May 2020 | $12.59 | $18.20 |
| April 2020 | $12.33 | $18.78 |
| March 2020 | $13.01 | $19.82 |
| February 2020 | $16.41 | $25 |
| January 2020 | $18.37 | $27.99 |
| December 2019 | $20.32 | $30.96 |
| November 2019 | $19.72 | $30.05 |
| October 2019 | $19.88 | $30.29 |
| September 2019 | $20.01 | $30.49 |
| August 2019 | $19.23 | $30.20 |
| July 2019 | $19.93 | $31.31 |
| June 2019 | $21.03 | $33.03 |
| May 2019 | $19.08 | $29.97 |
| April 2019 | $20.99 | $33.93 |
| March 2019 | $21.80 | $35.24 |
| February 2019 | $21.37 | $34.55 |
| January 2019 | $20.96 | $33.88 |
| December 2018 | $19.48 | $31.50 |
| November 2018 | $19.95 | $32.25 |
| October 2018 | $21.86 | $35.34 |
| September 2018 | $23.30 | $37.66 |
| August 2018 | $22.40 | $37.15 |
| July 2018 | $23.31 | $38.66 |
| June 2018 | $22.38 | $37.12 |
| May 2018 | $21.98 | $36.46 |
| April 2018 | $23.22 | $39.17 |
| March 2018 | $20.95 | $35.33 |
| February 2018 | $19.67 | $33.17 |
| January 2018 | $21.47 | $36.22 |
| December 2017 | $19.68 | $33.19 |
| November 2017 | $19.55 | $32.97 |
| October 2017 | $19.36 | $32.65 |
| September 2017 | $19.61 | $33.07 |
| August 2017 | $18.13 | $31.48 |
| July 2017 | $18.19 | $31.58 |
| June 2017 | $17.31 | $30.06 |
| May 2017 | $18.35 | $31.86 |
| April 2017 | $17.84 | $30.98 |
| March 2017 | $18.35 | $32.73 |
| February 2017 | $17.34 | $30.94 |
| January 2017 | $17.33 | $30.91 |
| December 2016 | $18.07 | $32.24 |
| November 2016 | $15.64 | $27.91 |
| October 2016 | $16.30 | $29.08 |
| September 2016 | $16.18 | $28.87 |
| August 2016 | $16.37 | $30.13 |
| July 2016 | $16.66 | $30.65 |
| June 2016 | $17.58 | $32.35 |
| May 2016 | $16.55 | $30.45 |
| April 2016 | $17.28 | $32.77 |
| March 2016 | $15.93 | $30.22 |
| February 2016 | $14.71 | $27.90 |
| January 2016 | $15.26 | $28.95 |
| December 2015 | $15.71 | $29.80 |
| November 2015 | $17.03 | $32.29 |
| October 2015 | $17.19 | $32.60 |
| September 2015 | $16.54 | $31.37 |
| August 2015 | $17.09 | $33.29 |
| July 2015 | $17.97 | $35 |
| June 2015 | $18.27 | $35.58 |
| May 2015 | $18.46 | $35.95 |
| April 2015 | $19.11 | $38.43 |
| March 2015 | $17.21 | $34.61 |
| February 2015 | $18.54 | $37.27 |
| January 2015 | $16.86 | $33.90 |
| December 2014 | $17.36 | $34.91 |
| November 2014 | $19.49 | $39.19 |
| October 2014 | $21.14 | $42.50 |
| September 2014 | $23.50 | $47.25 |
| August 2014 | $24.04 | $49.86 |
| July 2014 | $24.50 | $50.80 |
| June 2014 | $26.47 | $54.90 |
| May 2014 | $24.51 | $50.83 |
| April 2014 | $24.16 | $51.64 |
| March 2014 | $23.48 | $50.17 |
| February 2014 | $22.43 | $47.94 |
| January 2014 | $21.24 | $45.40 |
| December 2013 | $22.69 | $48.49 |
| November 2013 | $22.40 | $47.86 |
| October 2013 | $23.77 | $50.80 |
| September 2013 | $21.54 | $46.03 |
| August 2013 | $20.63 | $45.48 |
| July 2013 | $20.03 | $44.15 |
| June 2013 | $18.62 | $41.04 |
| May 2013 | $20.55 | $45.31 |
| April 2013 | $21.07 | $47.81 |
| March 2013 | $19.78 | $44.89 |
| February 2013 | $20.06 | $45.52 |
| January 2013 | $22 | $49.93 |
| December 2012 | $21.66 | $49.14 |
| November 2012 | $20.90 | $47.43 |
| October 2012 | $20.22 | $45.89 |
| September 2012 | $19.32 | $43.84 |
| August 2012 | $18.89 | $44.11 |
| July 2012 | $17.66 | $41.24 |
| June 2012 | $18.21 | $42.52 |
| May 2012 | $16.50 | $38.54 |
| April 2012 | $18.43 | $44.56 |
| March 2012 | $19.36 | $46.82 |
| February 2012 | $19.11 | $46.20 |
| January 2012 | $18.40 | $44.50 |
| December 2011 | $17.07 | $41.27 |
| November 2011 | $17.56 | $42.45 |
| October 2011 | $18.21 | $44.02 |
| September 2011 | $14.53 | $35.13 |
| August 2011 | $16 | $40.27 |
| July 2011 | $17.20 | $43.28 |
| June 2011 | $18.90 | $47.55 |
| May 2011 | $19.01 | $47.84 |
| April 2011 | $20.74 | $53.74 |
| March 2011 | $18.96 | $49.13 |
| February 2011 | $18.86 | $48.85 |
| January 2011 | $18.34 | $47.50 |
| December 2010 | $16.88 | $43.74 |
| November 2010 | $15.56 | $40.32 |
| October 2010 | $17.34 | $44.93 |
| September 2010 | $16.67 | $43.18 |
| August 2010 | $14.84 | $39.65 |
| July 2010 | $15.31 | $40.91 |
| June 2010 | $13.68 | $36.55 |
| May 2010 | $14.05 | $37.55 |
| April 2010 | $16.05 | $44.45 |
| March 2010 | $16.95 | $46.93 |
| February 2010 | $16.29 | $45.10 |
| January 2010 | $16.80 | $46.52 |
| December 2009 | $18.28 | $50.61 |
| November 2009 | $17.96 | $49.74 |
| October 2009 | $17.91 | $49.58 |
| September 2009 | $18 | $49.85 |
| August 2009 | $16.66 | $47.45 |
| July 2009 | $16.36 | $46.58 |
| June 2009 | $16.65 | $47.41 |
| May 2009 | $17.02 | $48.48 |
| April 2009 | $14.44 | $42.69 |
| March 2009 | $12.96 | $38.32 |
| February 2009 | $13.53 | $40.01 |
| January 2009 | $14.34 | $42.39 |
| December 2008 | $16.17 | $47.82 |
| November 2008 | $15.52 | $45.90 |
| October 2008 | $16.25 | $48.05 |
| September 2008 | $17.91 | $52.95 |
| August 2008 | $21.26 | $65.05 |
| July 2008 | $22.03 | $67.40 |
| June 2008 | $24.26 | $74.23 |
| May 2008 | $26.66 | $81.59 |
| April 2008 | $24.55 | $77.02 |
| March 2008 | $21.71 | $68.11 |
| February 2008 | $21.97 | $68.93 |
| January 2008 | $20.62 | $64.69 |
| December 2007 | $23.08 | $72.43 |
| November 2007 | $22.81 | $71.56 |
| October 2007 | $23.29 | $73.08 |
| September 2007 | $22.98 | $73.76 |
| August 2007 | $21.49 | $68.98 |
| July 2007 | $21.73 | $69.76 |
| June 2007 | $22.54 | $72.35 |
| May 2007 | $21.50 | $70.67 |
| April 2007 | $20.15 | $66.24 |
| March 2007 | $19.72 | $64.83 |
| February 2007 | $18.63 | $61.25 |
| January 2007 | $19.61 | $64.47 |
| December 2006 | $20.46 | $67.28 |
| November 2006 | $20.05 | $65.92 |
| October 2006 | $18.47 | $60.71 |
| September 2006 | $17.65 | $59.51 |
| August 2006 | $18.14 | $61.16 |
| July 2006 | $18.20 | $61.38 |
| June 2006 | $17.42 | $58.75 |
| May 2006 | $16.99 | $60.53 |
| April 2006 | $17.18 | $61.21 |
| March 2006 | $15.99 | $56.98 |
| February 2006 | $16.08 | $57.27 |
| January 2006 | $17.02 | $60.65 |
| December 2005 | $15.66 | $139.46 |
| November 2005 | $15.22 | $135.61 |
| October 2005 | $15.02 | $133.75 |
| September 2005 | $16.28 | $148.10 |
| August 2005 | $16.30 | $148.25 |
| July 2005 | $15.54 | $141.40 |
| June 2005 | $14.09 | $128.20 |
| May 2005 | $13.48 | $128.28 |
| April 2005 | $13.19 | $125.46 |
| March 2005 | $13.68 | $130.16 |
| February 2005 | $13.77 | $131 |
| January 2005 | $12.85 | $122.20 |
| December 2004 | $13.23 | $125.84 |
| November 2004 | $12.96 | $123.25 |
| October 2004 | $12.03 | $114.43 |
| September 2004 | $11.80 | $112.30 |
| August 2004 | $10.82 | $102.88 |
| July 2004 | $10.80 | $102.72 |
| June 2004 | $10.55 | $100.34 |
| May 2004 | $10.23 | $101.53 |
| April 2004 | $10.26 | $101.88 |
| March 2004 | $10.17 | $100.95 |
| February 2004 | $9.95 | $98.82 |
| January 2004 | $9.39 | $93.22 |
| December 2003 | $9.57 | $94.98 |
| November 2003 | $8.59 | $85.32 |
| October 2003 | $8.01 | $79.50 |
| September 2003 | $7.71 | $76.53 |
| August 2003 | $7.69 | $76.39 |
| July 2003 | $7.40 | $73.46 |
| June 2003 | $7.66 | $76.04 |
| May 2003 | $7.78 | $81.24 |
| April 2003 | $6.81 | $71.05 |
| March 2003 | $6.40 | $66.77 |
| February 2003 | $7.06 | $73.70 |
| January 2003 | $7.28 | $75.95 |
| December 2002 | $7.52 | $78.49 |
| November 2002 | $6.87 | $71.73 |
| October 2002 | $6.59 | $68.82 |
| September 2002 | $6.58 | $68.63 |
| August 2002 | $7.22 | $75.40 |
| July 2002 | $7.20 | $75.13 |
| June 2002 | $7.66 | $80 |
| May 2002 | $7 | $76.20 |
| April 2002 | $7.01 | $76.37 |
| March 2002 | $6.62 | $72.05 |
| February 2002 | $6.38 | $69.49 |
| January 2002 | $6 | $65.40 |
| December 2001 | $5.69 | $61.96 |
| November 2001 | $5.44 | $59.20 |
| October 2001 | $5.79 | $63.01 |
| September 2001 | $5.61 | $61.10 |
| August 2001 | $6.19 | $67.40 |
| July 2001 | $5.62 | $61.20 |
| June 2001 | $5.66 | $61.70 |
| May 2001 | $5.78 | $64.70 |
| April 2001 | $6.15 | $68.85 |
| March 2001 | $5.78 | $64.70 |
| February 2001 | $5.87 | $65.75 |
| January 2001 | $5.80 | $65 |
| December 2000 | $5.74 | $64.31 |
| November 2000 | $5.45 | $61.06 |
| October 2000 | $4.83 | $54.12 |
| September 2000 | $4.72 | $52.94 |
| August 2000 | $5.22 | $58.44 |
| July 2000 | $5.02 | $56.25 |
| June 2000 | $5.19 | $58.19 |
| May 2000 | $4.71 | $54.31 |
| April 2000 | $4.50 | $52 |
| March 2000 | $4.40 | $50.75 |
| February 2000 | $4.11 | $47.44 |
| January 2000 | $4.10 | $47.31 |
| December 1999 | $4.78 | $55.12 |
| November 1999 | $4.69 | $54.12 |
| October 1999 | $5.09 | $58.75 |
| September 1999 | $5.46 | $63 |
| August 1999 | $5.24 | $60.50 |
| July 1999 | $5.28 | $60.94 |
| June 1999 | $5.20 | $60 |
| May 1999 | $5.32 | $62.94 |
| April 1999 | $5.52 | $65.38 |
| March 1999 | $5.33 | $63.12 |
| February 1999 | $4.98 | $59 |
| January 1999 | $5.07 | $60 |
| December 1998 | $5.72 | $67.75 |
| November 1998 | $5.16 | $61.12 |
| October 1998 | $5.13 | $60.75 |
| September 1998 | $5.17 | $61.25 |
| August 1998 | $4.28 | $50.62 |
| July 1998 | $5.46 | $64.62 |
| June 1998 | $5.49 | $65 |
| May 1998 | $5.83 | $70.62 |
| April 1998 | $5.46 | $66.12 |
| March 1998 | $5.59 | $67.75 |
| February 1998 | $4.85 | $58.75 |
| January 1998 | $4.84 | $58.62 |
| December 1997 | $4.71 | $57.06 |
| November 1997 | $4.79 | $58.06 |
| October 1997 | $4.65 | $56.38 |
| September 1997 | $5.18 | $62.81 |
| August 1997 | $4.58 | $55.50 |
| July 1997 | $4.85 | $58.81 |
| June 1997 | $4.69 | $56.88 |
| May 1997 | $4.08 | $50.75 |
| April 1997 | $4.10 | $51 |
| March 1997 | $4.07 | $50.62 |
| February 1997 | $4 | $49.75 |
| January 1997 | $4.46 | $55.50 |
| December 1996 | $4.15 | $51.62 |
| November 1996 | $4.22 | $52.50 |
| October 1996 | $3.82 | $47.50 |
| September 1996 | $4.08 | $50.75 |
| August 1996 | $3.56 | $44.25 |
| July 1996 | $3.59 | $44.62 |
| June 1996 | $4.02 | $50 |
| May 1996 | $3.67 | $47 |
| April 1996 | $3.32 | $42.50 |
| March 1996 | $2.82 | $36.12 |
| February 1996 | $2.93 | $37.50 |
| January 1996 | $2.91 | $37.25 |
| December 1995 | $2.68 | $34.25 |
| November 1995 | $2.57 | $32.88 |
E
Price: $46.87
52 week price:
Dividend Yield: 5.21%
5-year range yield:
Forward Dividend Yield: 5.39%
Payout Ratio: 82.94%
Payout Ratio Range:
Dividend Per Share: 2.53 USD
Earnings Per Share: 2.33 USD
P/E Ratio: 23.79
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Country: Italy
Volume: 298500
Ebitda: 5.1 billionMarket Capitalization: 68.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 4.70%
DGR5: 16.29%
DGR10: 6.94%
DGR20: 8.15%