Eni S.p.A. ( E) - Price History
Monthly price history for E (Eni S.p.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $54.64 | $54.64 |
| September 2026 | $54.30 | $54.30 |
| August 2026 | $54.16 | $54.80 |
| July 2026 | $54.91 | $55.56 |
| June 2026 | $46.32 | $46.86 |
| May 2026 | $51.55 | $52.16 |
| April 2026 | $55.35 | $56.63 |
| March 2026 | $55.33 | $56.61 |
| February 2026 | $45.35 | $46.94 |
| January 2026 | $39.53 | $40.92 |
| December 2025 | $36.65 | $37.94 |
| November 2025 | $36.15 | $37.42 |
| October 2025 | $35.27 | $36.91 |
| September 2025 | $33.40 | $34.95 |
| August 2025 | $33.59 | $35.77 |
| July 2025 | $31.96 | $34.04 |
| June 2025 | $30.44 | $32.42 |
| May 2025 | $27.76 | $29.56 |
| April 2025 | $26.17 | $28.41 |
| March 2025 | $28.49 | $30.93 |
| February 2025 | $26.24 | $28.97 |
| January 2025 | $25.50 | $28.15 |
| December 2024 | $24.78 | $27.36 |
| November 2024 | $25.52 | $28.18 |
| October 2024 | $27.06 | $30.43 |
| September 2024 | $26.95 | $30.31 |
| August 2024 | $28.47 | $32.57 |
| July 2024 | $28.02 | $32.05 |
| June 2024 | $26.92 | $30.79 |
| May 2024 | $27.56 | $31.53 |
| April 2024 | $27.57 | $32.03 |
| March 2024 | $27.30 | $31.72 |
| February 2024 | $26.04 | $30.75 |
| January 2024 | $27.05 | $31.95 |
| December 2023 | $28.80 | $34.01 |
| November 2023 | $28.06 | $33.14 |
| October 2023 | $27.16 | $32.56 |
| September 2023 | $26.63 | $31.92 |
| August 2023 | $25.41 | $30.96 |
| July 2023 | $25.16 | $30.65 |
| June 2023 | $23.63 | $28.79 |
| May 2023 | $21.80 | $26.56 |
| April 2023 | $24.45 | $30.28 |
| March 2023 | $22.61 | $28 |
| February 2023 | $22.49 | $28.36 |
| January 2023 | $24.50 | $30.90 |
| December 2022 | $22.72 | $28.66 |
| November 2022 | $23.48 | $29.61 |
| October 2022 | $20.56 | $26.34 |
| September 2022 | $16.50 | $21.14 |
| August 2022 | $18.08 | $23.62 |
| July 2022 | $18.39 | $24.02 |
| June 2022 | $18.23 | $23.81 |
| May 2022 | $23.20 | $30.30 |
| April 2022 | $20.60 | $27.81 |
| March 2022 | $21.67 | $29.25 |
| February 2022 | $22.95 | $30.97 |
| January 2022 | $22.20 | $29.96 |
| December 2021 | $20.49 | $27.65 |
| November 2021 | $19.55 | $26.39 |
| October 2021 | $21.33 | $28.79 |
| September 2021 | $19.82 | $26.75 |
| August 2021 | $17.49 | $24.58 |
| July 2021 | $16.72 | $23.50 |
| June 2021 | $17.35 | $24.39 |
| May 2021 | $17.47 | $24.56 |
| April 2021 | $16.57 | $23.84 |
| March 2021 | $17.17 | $24.71 |
| February 2021 | $15.90 | $22.88 |
| January 2021 | $14 | $20.15 |
| December 2020 | $14.32 | $20.60 |
| November 2020 | $13.63 | $19.62 |
| October 2020 | $9.72 | $13.98 |
| September 2020 | $10.80 | $15.54 |
| August 2020 | $12.71 | $18.60 |
| July 2020 | $12.04 | $17.62 |
| June 2020 | $13.17 | $19.27 |
| May 2020 | $12.44 | $18.20 |
| April 2020 | $12.18 | $18.78 |
| March 2020 | $12.86 | $19.82 |
| February 2020 | $16.22 | $25 |
| January 2020 | $18.16 | $27.99 |
| December 2019 | $20.09 | $30.96 |
| November 2019 | $19.50 | $30.05 |
| October 2019 | $19.65 | $30.29 |
| September 2019 | $19.78 | $30.49 |
| August 2019 | $19 | $30.20 |
| July 2019 | $19.70 | $31.31 |
| June 2019 | $20.78 | $33.03 |
| May 2019 | $18.86 | $29.97 |
| April 2019 | $20.74 | $33.93 |
| March 2019 | $21.54 | $35.24 |
| February 2019 | $21.12 | $34.55 |
| January 2019 | $20.71 | $33.88 |
| December 2018 | $19.26 | $31.50 |
| November 2018 | $19.72 | $32.25 |
| October 2018 | $21.61 | $35.34 |
| September 2018 | $23.02 | $37.66 |
| August 2018 | $22.14 | $37.15 |
| July 2018 | $23.04 | $38.66 |
| June 2018 | $22.12 | $37.12 |
| May 2018 | $21.72 | $36.46 |
| April 2018 | $22.95 | $39.17 |
| March 2018 | $20.70 | $35.33 |
| February 2018 | $19.44 | $33.17 |
| January 2018 | $21.22 | $36.22 |
| December 2017 | $19.45 | $33.19 |
| November 2017 | $19.32 | $32.97 |
| October 2017 | $19.13 | $32.65 |
| September 2017 | $19.38 | $33.07 |
| August 2017 | $17.92 | $31.48 |
| July 2017 | $17.98 | $31.58 |
| June 2017 | $17.11 | $30.06 |
| May 2017 | $18.14 | $31.86 |
| April 2017 | $17.64 | $30.98 |
| March 2017 | $18.13 | $32.73 |
| February 2017 | $17.14 | $30.94 |
| January 2017 | $17.13 | $30.91 |
| December 2016 | $17.86 | $32.24 |
| November 2016 | $15.46 | $27.91 |
| October 2016 | $16.11 | $29.08 |
| September 2016 | $16 | $28.87 |
| August 2016 | $16.18 | $30.13 |
| July 2016 | $16.46 | $30.65 |
| June 2016 | $17.38 | $32.35 |
| May 2016 | $16.36 | $30.45 |
| April 2016 | $17.08 | $32.77 |
| March 2016 | $15.75 | $30.22 |
| February 2016 | $14.54 | $27.90 |
| January 2016 | $15.09 | $28.95 |
| December 2015 | $15.53 | $29.80 |
| November 2015 | $16.83 | $32.29 |
| October 2015 | $16.99 | $32.60 |
| September 2015 | $16.35 | $31.37 |
| August 2015 | $16.89 | $33.29 |
| July 2015 | $17.76 | $35 |
| June 2015 | $18.06 | $35.58 |
| May 2015 | $18.24 | $35.95 |
| April 2015 | $18.89 | $38.43 |
| March 2015 | $17.01 | $34.61 |
| February 2015 | $18.32 | $37.27 |
| January 2015 | $16.66 | $33.90 |
| December 2014 | $17.16 | $34.91 |
| November 2014 | $19.26 | $39.19 |
| October 2014 | $20.89 | $42.50 |
| September 2014 | $23.22 | $47.25 |
| August 2014 | $23.76 | $49.86 |
| July 2014 | $24.21 | $50.80 |
| June 2014 | $26.16 | $54.90 |
| May 2014 | $24.23 | $50.83 |
| April 2014 | $23.88 | $51.64 |
| March 2014 | $23.20 | $50.17 |
| February 2014 | $22.17 | $47.94 |
| January 2014 | $21 | $45.40 |
| December 2013 | $22.43 | $48.49 |
| November 2013 | $22.14 | $47.86 |
| October 2013 | $23.50 | $50.80 |
| September 2013 | $21.29 | $46.03 |
| August 2013 | $20.39 | $45.48 |
| July 2013 | $19.79 | $44.15 |
| June 2013 | $18.40 | $41.04 |
| May 2013 | $20.31 | $45.31 |
| April 2013 | $20.82 | $47.81 |
| March 2013 | $19.55 | $44.89 |
| February 2013 | $19.83 | $45.52 |
| January 2013 | $21.75 | $49.93 |
| December 2012 | $21.40 | $49.14 |
| November 2012 | $20.66 | $47.43 |
| October 2012 | $19.99 | $45.89 |
| September 2012 | $19.10 | $43.84 |
| August 2012 | $18.67 | $44.11 |
| July 2012 | $17.45 | $41.24 |
| June 2012 | $18 | $42.52 |
| May 2012 | $16.31 | $38.54 |
| April 2012 | $18.22 | $44.56 |
| March 2012 | $19.14 | $46.82 |
| February 2012 | $18.89 | $46.20 |
| January 2012 | $18.19 | $44.50 |
| December 2011 | $16.87 | $41.27 |
| November 2011 | $17.35 | $42.45 |
| October 2011 | $18 | $44.02 |
| September 2011 | $14.36 | $35.13 |
| August 2011 | $15.82 | $40.27 |
| July 2011 | $17 | $43.28 |
| June 2011 | $18.68 | $47.55 |
| May 2011 | $18.79 | $47.84 |
| April 2011 | $20.50 | $53.74 |
| March 2011 | $18.74 | $49.13 |
| February 2011 | $18.64 | $48.85 |
| January 2011 | $18.12 | $47.50 |
| December 2010 | $16.69 | $43.74 |
| November 2010 | $15.38 | $40.32 |
| October 2010 | $17.14 | $44.93 |
| September 2010 | $16.47 | $43.18 |
| August 2010 | $14.66 | $39.65 |
| July 2010 | $15.13 | $40.91 |
| June 2010 | $13.52 | $36.55 |
| May 2010 | $13.89 | $37.55 |
| April 2010 | $15.87 | $44.45 |
| March 2010 | $16.75 | $46.93 |
| February 2010 | $16.10 | $45.10 |
| January 2010 | $16.60 | $46.52 |
| December 2009 | $18.06 | $50.61 |
| November 2009 | $17.76 | $49.74 |
| October 2009 | $17.70 | $49.58 |
| September 2009 | $17.79 | $49.85 |
| August 2009 | $16.47 | $47.45 |
| July 2009 | $16.17 | $46.58 |
| June 2009 | $16.46 | $47.41 |
| May 2009 | $16.83 | $48.48 |
| April 2009 | $14.27 | $42.69 |
| March 2009 | $12.81 | $38.32 |
| February 2009 | $13.38 | $40.01 |
| January 2009 | $14.17 | $42.39 |
| December 2008 | $15.98 | $47.82 |
| November 2008 | $15.34 | $45.90 |
| October 2008 | $16.06 | $48.05 |
| September 2008 | $17.70 | $52.95 |
| August 2008 | $21.01 | $65.05 |
| July 2008 | $21.77 | $67.40 |
| June 2008 | $23.98 | $74.23 |
| May 2008 | $26.35 | $81.59 |
| April 2008 | $24.26 | $77.02 |
| March 2008 | $21.45 | $68.11 |
| February 2008 | $21.71 | $68.93 |
| January 2008 | $20.38 | $64.69 |
| December 2007 | $22.82 | $72.43 |
| November 2007 | $22.54 | $71.56 |
| October 2007 | $23.02 | $73.08 |
| September 2007 | $22.71 | $73.76 |
| August 2007 | $21.24 | $68.98 |
| July 2007 | $21.48 | $69.76 |
| June 2007 | $22.28 | $72.35 |
| May 2007 | $21.25 | $70.67 |
| April 2007 | $19.92 | $66.24 |
| March 2007 | $19.49 | $64.83 |
| February 2007 | $18.41 | $61.25 |
| January 2007 | $19.38 | $64.47 |
| December 2006 | $20.23 | $67.28 |
| November 2006 | $19.82 | $65.92 |
| October 2006 | $18.25 | $60.71 |
| September 2006 | $17.44 | $59.51 |
| August 2006 | $17.92 | $61.16 |
| July 2006 | $17.99 | $61.38 |
| June 2006 | $17.22 | $58.75 |
| May 2006 | $16.79 | $60.53 |
| April 2006 | $16.98 | $61.21 |
| March 2006 | $15.81 | $56.98 |
| February 2006 | $15.89 | $57.27 |
| January 2006 | $16.83 | $60.65 |
| December 2005 | $15.48 | $139.46 |
| November 2005 | $15.05 | $135.61 |
| October 2005 | $14.84 | $133.75 |
| September 2005 | $16.09 | $148.10 |
| August 2005 | $16.10 | $148.25 |
| July 2005 | $15.36 | $141.40 |
| June 2005 | $13.93 | $128.20 |
| May 2005 | $13.33 | $128.28 |
| April 2005 | $13.04 | $125.46 |
| March 2005 | $13.52 | $130.16 |
| February 2005 | $13.61 | $131 |
| January 2005 | $12.70 | $122.20 |
| December 2004 | $13.08 | $125.84 |
| November 2004 | $12.81 | $123.25 |
| October 2004 | $11.89 | $114.43 |
| September 2004 | $11.67 | $112.30 |
| August 2004 | $10.69 | $102.88 |
| July 2004 | $10.67 | $102.72 |
| June 2004 | $10.42 | $100.34 |
| May 2004 | $10.11 | $101.53 |
| April 2004 | $10.14 | $101.88 |
| March 2004 | $10.05 | $100.95 |
| February 2004 | $9.84 | $98.82 |
| January 2004 | $9.28 | $93.22 |
| December 2003 | $9.46 | $94.98 |
| November 2003 | $8.49 | $85.32 |
| October 2003 | $7.91 | $79.50 |
| September 2003 | $7.62 | $76.53 |
| August 2003 | $7.60 | $76.39 |
| July 2003 | $7.31 | $73.46 |
| June 2003 | $7.57 | $76.04 |
| May 2003 | $7.69 | $81.24 |
| April 2003 | $6.73 | $71.05 |
| March 2003 | $6.32 | $66.77 |
| February 2003 | $6.98 | $73.70 |
| January 2003 | $7.19 | $75.95 |
| December 2002 | $7.43 | $78.49 |
| November 2002 | $6.79 | $71.73 |
| October 2002 | $6.52 | $68.82 |
| September 2002 | $6.50 | $68.63 |
| August 2002 | $7.14 | $75.40 |
| July 2002 | $7.12 | $75.13 |
| June 2002 | $7.58 | $80 |
| May 2002 | $6.92 | $76.20 |
| April 2002 | $6.93 | $76.37 |
| March 2002 | $6.54 | $72.05 |
| February 2002 | $6.31 | $69.49 |
| January 2002 | $5.94 | $65.40 |
| December 2001 | $5.62 | $61.96 |
| November 2001 | $5.37 | $59.20 |
| October 2001 | $5.72 | $63.01 |
| September 2001 | $5.54 | $61.10 |
| August 2001 | $6.12 | $67.40 |
| July 2001 | $5.55 | $61.20 |
| June 2001 | $5.60 | $61.70 |
| May 2001 | $5.71 | $64.70 |
| April 2001 | $6.07 | $68.85 |
| March 2001 | $5.71 | $64.70 |
| February 2001 | $5.80 | $65.75 |
| January 2001 | $5.73 | $65 |
| December 2000 | $5.67 | $64.31 |
| November 2000 | $5.39 | $61.06 |
| October 2000 | $4.78 | $54.12 |
| September 2000 | $4.67 | $52.94 |
| August 2000 | $5.16 | $58.44 |
| July 2000 | $4.96 | $56.25 |
| June 2000 | $5.13 | $58.19 |
| May 2000 | $4.65 | $54.31 |
| April 2000 | $4.45 | $52 |
| March 2000 | $4.35 | $50.75 |
| February 2000 | $4.06 | $47.44 |
| January 2000 | $4.05 | $47.31 |
| December 1999 | $4.72 | $55.12 |
| November 1999 | $4.64 | $54.12 |
| October 1999 | $5.03 | $58.75 |
| September 1999 | $5.40 | $63 |
| August 1999 | $5.18 | $60.50 |
| July 1999 | $5.22 | $60.94 |
| June 1999 | $5.14 | $60 |
| May 1999 | $5.26 | $62.94 |
| April 1999 | $5.46 | $65.38 |
| March 1999 | $5.27 | $63.12 |
| February 1999 | $4.93 | $59 |
| January 1999 | $5.01 | $60 |
| December 1998 | $5.66 | $67.75 |
| November 1998 | $5.10 | $61.12 |
| October 1998 | $5.07 | $60.75 |
| September 1998 | $5.11 | $61.25 |
| August 1998 | $4.23 | $50.62 |
| July 1998 | $5.40 | $64.62 |
| June 1998 | $5.43 | $65 |
| May 1998 | $5.76 | $70.62 |
| April 1998 | $5.39 | $66.12 |
| March 1998 | $5.52 | $67.75 |
| February 1998 | $4.79 | $58.75 |
| January 1998 | $4.78 | $58.62 |
| December 1997 | $4.65 | $57.06 |
| November 1997 | $4.73 | $58.06 |
| October 1997 | $4.60 | $56.38 |
| September 1997 | $5.12 | $62.81 |
| August 1997 | $4.52 | $55.50 |
| July 1997 | $4.80 | $58.81 |
| June 1997 | $4.64 | $56.88 |
| May 1997 | $4.03 | $50.75 |
| April 1997 | $4.05 | $51 |
| March 1997 | $4.02 | $50.62 |
| February 1997 | $3.95 | $49.75 |
| January 1997 | $4.41 | $55.50 |
| December 1996 | $4.10 | $51.62 |
| November 1996 | $4.17 | $52.50 |
| October 1996 | $3.77 | $47.50 |
| September 1996 | $4.03 | $50.75 |
| August 1996 | $3.52 | $44.25 |
| July 1996 | $3.54 | $44.62 |
| June 1996 | $3.97 | $50 |
| May 1996 | $3.63 | $47 |
| April 1996 | $3.28 | $42.50 |
| March 1996 | $2.79 | $36.12 |
| February 1996 | $2.90 | $37.50 |
| January 1996 | $2.88 | $37.25 |
| December 1995 | $2.64 | $34.25 |
| November 1995 | $2.54 | $32.88 |
E
Price: $54.64
52 week price:
Dividend Yield: 4.50%
5-year range yield:
Forward Dividend Yield: 4.59%
Payout Ratio: 82.94%
Payout Ratio Range:
Dividend Per Share: 2.51 USD
Earnings Per Share: 2.82 USD
P/E Ratio: 19.33
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Country: Italy
Volume: 298500
Ebitda: 5.1 billionMarket Capitalization: 79.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 19.58%
DGR5: 14.40%
DGR10: 3.47%
DGR20: 3.99%