ENI S.p.A. - Price History
Monthly price history for E (ENI S.p.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $32.50 | $32.50 |
| March 2024 | $31.72 | $31.72 |
| February 2024 | $30.25 | $30.75 |
| January 2024 | $31.43 | $31.95 |
| December 2023 | $33.45 | $34.01 |
| November 2023 | $32.60 | $33.14 |
| October 2023 | $31.55 | $32.56 |
| September 2023 | $30.93 | $31.92 |
| August 2023 | $29.52 | $30.96 |
| July 2023 | $29.22 | $30.65 |
| June 2023 | $27.45 | $28.79 |
| May 2023 | $25.32 | $26.56 |
| April 2023 | $28.40 | $30.28 |
| March 2023 | $26.26 | $28 |
| February 2023 | $26.12 | $28.36 |
| January 2023 | $28.46 | $30.90 |
| December 2022 | $26.40 | $28.66 |
| November 2022 | $27.27 | $29.61 |
| October 2022 | $23.89 | $26.34 |
| September 2022 | $19.17 | $21.14 |
| August 2022 | $21 | $23.62 |
| July 2022 | $21.36 | $24.02 |
| June 2022 | $21.17 | $23.81 |
| May 2022 | $26.94 | $30.30 |
| April 2022 | $23.94 | $27.81 |
| March 2022 | $25.18 | $29.25 |
| February 2022 | $26.66 | $30.97 |
| January 2022 | $25.79 | $29.96 |
| December 2021 | $23.80 | $27.65 |
| November 2021 | $22.71 | $26.39 |
| October 2021 | $24.78 | $28.79 |
| September 2021 | $23.02 | $26.75 |
| August 2021 | $20.31 | $24.58 |
| July 2021 | $19.42 | $23.50 |
| June 2021 | $20.16 | $24.39 |
| May 2021 | $20.30 | $24.56 |
| April 2021 | $19.24 | $23.84 |
| March 2021 | $19.94 | $24.71 |
| February 2021 | $18.47 | $22.88 |
| January 2021 | $16.26 | $20.15 |
| December 2020 | $16.63 | $20.60 |
| November 2020 | $15.84 | $19.62 |
| October 2020 | $11.28 | $13.98 |
| September 2020 | $12.54 | $15.54 |
| August 2020 | $14.77 | $18.60 |
| July 2020 | $13.99 | $17.62 |
| June 2020 | $15.30 | $19.27 |
| May 2020 | $14.45 | $18.20 |
| April 2020 | $14.16 | $18.78 |
| March 2020 | $14.94 | $19.82 |
| February 2020 | $18.84 | $25 |
| January 2020 | $21.10 | $27.99 |
| December 2019 | $23.34 | $30.96 |
| November 2019 | $22.65 | $30.05 |
| October 2019 | $22.83 | $30.29 |
| September 2019 | $22.98 | $30.49 |
| August 2019 | $22.08 | $30.20 |
| July 2019 | $22.89 | $31.31 |
| June 2019 | $24.15 | $33.03 |
| May 2019 | $21.91 | $29.97 |
| April 2019 | $24.10 | $33.93 |
| March 2019 | $25.03 | $35.24 |
| February 2019 | $24.54 | $34.55 |
| January 2019 | $24.06 | $33.88 |
| December 2018 | $22.37 | $31.50 |
| November 2018 | $22.91 | $32.25 |
| October 2018 | $25.10 | $35.34 |
| September 2018 | $26.75 | $37.66 |
| August 2018 | $25.72 | $37.15 |
| July 2018 | $26.76 | $38.66 |
| June 2018 | $25.70 | $37.12 |
| May 2018 | $25.24 | $36.46 |
| April 2018 | $26.67 | $39.17 |
| March 2018 | $24.05 | $35.33 |
| February 2018 | $22.58 | $33.17 |
| January 2018 | $24.66 | $36.22 |
| December 2017 | $22.60 | $33.19 |
| November 2017 | $22.45 | $32.97 |
| October 2017 | $22.23 | $32.65 |
| September 2017 | $22.51 | $33.07 |
| August 2017 | $20.82 | $31.48 |
| July 2017 | $20.89 | $31.58 |
| June 2017 | $19.88 | $30.06 |
| May 2017 | $21.07 | $31.86 |
| April 2017 | $20.49 | $30.98 |
| March 2017 | $21.07 | $32.73 |
| February 2017 | $19.92 | $30.94 |
| January 2017 | $19.90 | $30.91 |
| December 2016 | $20.75 | $32.24 |
| November 2016 | $17.96 | $27.91 |
| October 2016 | $18.72 | $29.08 |
| September 2016 | $18.58 | $28.87 |
| August 2016 | $18.81 | $30.13 |
| July 2016 | $19.13 | $30.65 |
| June 2016 | $20.19 | $32.35 |
| May 2016 | $19.01 | $30.45 |
| April 2016 | $19.85 | $32.77 |
| March 2016 | $18.30 | $30.22 |
| February 2016 | $16.90 | $27.90 |
| January 2016 | $17.53 | $28.95 |
| December 2015 | $18.05 | $29.80 |
| November 2015 | $19.56 | $32.29 |
| October 2015 | $19.74 | $32.60 |
| September 2015 | $19 | $31.37 |
| August 2015 | $19.63 | $33.29 |
| July 2015 | $20.64 | $35 |
| June 2015 | $20.98 | $35.58 |
| May 2015 | $21.20 | $35.95 |
| April 2015 | $21.96 | $38.43 |
| March 2015 | $19.77 | $34.61 |
| February 2015 | $21.29 | $37.27 |
| January 2015 | $19.37 | $33.90 |
| December 2014 | $19.94 | $34.91 |
| November 2014 | $22.39 | $39.19 |
| October 2014 | $24.28 | $42.50 |
| September 2014 | $26.99 | $47.25 |
| August 2014 | $27.62 | $49.86 |
| July 2014 | $28.14 | $50.80 |
| June 2014 | $30.41 | $54.90 |
| May 2014 | $28.16 | $50.83 |
| April 2014 | $27.76 | $51.64 |
| March 2014 | $26.97 | $50.17 |
| February 2014 | $25.77 | $47.94 |
| January 2014 | $24.40 | $45.40 |
| December 2013 | $26.06 | $48.49 |
| November 2013 | $25.73 | $47.86 |
| October 2013 | $27.31 | $50.80 |
| September 2013 | $24.74 | $46.03 |
| August 2013 | $23.70 | $45.48 |
| July 2013 | $23 | $44.15 |
| June 2013 | $21.38 | $41.04 |
| May 2013 | $23.61 | $45.31 |
| April 2013 | $24.20 | $47.81 |
| March 2013 | $22.72 | $44.89 |
| February 2013 | $23.04 | $45.52 |
| January 2013 | $25.27 | $49.93 |
| December 2012 | $24.87 | $49.14 |
| November 2012 | $24.01 | $47.43 |
| October 2012 | $23.23 | $45.89 |
| September 2012 | $22.19 | $43.84 |
| August 2012 | $21.69 | $44.11 |
| July 2012 | $20.28 | $41.24 |
| June 2012 | $20.91 | $42.52 |
| May 2012 | $18.95 | $38.54 |
| April 2012 | $21.17 | $44.56 |
| March 2012 | $22.24 | $46.82 |
| February 2012 | $21.95 | $46.20 |
| January 2012 | $21.14 | $44.50 |
| December 2011 | $19.60 | $41.27 |
| November 2011 | $20.16 | $42.45 |
| October 2011 | $20.91 | $44.02 |
| September 2011 | $16.69 | $35.13 |
| August 2011 | $18.38 | $40.27 |
| July 2011 | $19.76 | $43.28 |
| June 2011 | $21.70 | $47.55 |
| May 2011 | $21.84 | $47.84 |
| April 2011 | $23.82 | $53.74 |
| March 2011 | $21.78 | $49.13 |
| February 2011 | $21.66 | $48.85 |
| January 2011 | $21.06 | $47.50 |
| December 2010 | $19.39 | $43.74 |
| November 2010 | $17.88 | $40.32 |
| October 2010 | $19.92 | $44.93 |
| September 2010 | $19.14 | $43.18 |
| August 2010 | $17.04 | $39.65 |
| July 2010 | $17.58 | $40.91 |
| June 2010 | $15.71 | $36.55 |
| May 2010 | $16.14 | $37.55 |
| April 2010 | $18.44 | $44.45 |
| March 2010 | $19.47 | $46.93 |
| February 2010 | $18.71 | $45.10 |
| January 2010 | $19.30 | $46.52 |
| December 2009 | $20.99 | $50.61 |
| November 2009 | $20.63 | $49.74 |
| October 2009 | $20.56 | $49.58 |
| September 2009 | $20.68 | $49.85 |
| August 2009 | $19.14 | $47.45 |
| July 2009 | $18.79 | $46.58 |
| June 2009 | $19.12 | $47.41 |
| May 2009 | $19.55 | $48.48 |
| April 2009 | $16.58 | $42.69 |
| March 2009 | $14.88 | $38.32 |
| February 2009 | $15.54 | $40.01 |
| January 2009 | $16.47 | $42.39 |
| December 2008 | $18.58 | $47.82 |
| November 2008 | $17.83 | $45.90 |
| October 2008 | $18.66 | $48.05 |
| September 2008 | $20.57 | $52.95 |
| August 2008 | $24.42 | $65.05 |
| July 2008 | $25.30 | $67.40 |
| June 2008 | $27.86 | $74.23 |
| May 2008 | $30.62 | $81.59 |
| April 2008 | $28.19 | $77.02 |
| March 2008 | $24.93 | $68.11 |
| February 2008 | $25.23 | $68.93 |
| January 2008 | $23.68 | $64.69 |
| December 2007 | $26.51 | $72.43 |
| November 2007 | $26.19 | $71.56 |
| October 2007 | $26.75 | $73.08 |
| September 2007 | $26.39 | $73.76 |
| August 2007 | $24.68 | $68.98 |
| July 2007 | $24.96 | $69.76 |
| June 2007 | $25.89 | $72.35 |
| May 2007 | $24.69 | $70.67 |
| April 2007 | $23.14 | $66.24 |
| March 2007 | $22.65 | $64.83 |
| February 2007 | $21.40 | $61.25 |
| January 2007 | $22.52 | $64.47 |
| December 2006 | $23.50 | $67.28 |
| November 2006 | $23.03 | $65.92 |
| October 2006 | $21.21 | $60.71 |
| September 2006 | $20.27 | $59.51 |
| August 2006 | $20.83 | $61.16 |
| July 2006 | $20.90 | $61.38 |
| June 2006 | $20.01 | $58.75 |
| May 2006 | $19.51 | $60.53 |
| April 2006 | $19.73 | $61.21 |
| March 2006 | $18.37 | $56.98 |
| February 2006 | $18.46 | $57.27 |
| January 2006 | $19.55 | $60.65 |
| December 2005 | $17.98 | $139.46 |
| November 2005 | $17.49 | $135.61 |
| October 2005 | $17.25 | $133.75 |
| September 2005 | $18.70 | $148.10 |
| August 2005 | $18.72 | $148.25 |
| July 2005 | $17.85 | $141.40 |
| June 2005 | $16.19 | $128.20 |
| May 2005 | $15.49 | $128.28 |
| April 2005 | $15.15 | $125.46 |
| March 2005 | $15.72 | $130.16 |
| February 2005 | $15.82 | $131 |
| January 2005 | $14.76 | $122.20 |
| December 2004 | $15.20 | $125.84 |
| November 2004 | $14.88 | $123.25 |
| October 2004 | $13.82 | $114.43 |
| September 2004 | $13.56 | $112.30 |
| August 2004 | $12.42 | $102.88 |
| July 2004 | $12.40 | $102.72 |
| June 2004 | $12.12 | $100.34 |
| May 2004 | $11.75 | $101.53 |
| April 2004 | $11.79 | $101.88 |
| March 2004 | $11.68 | $100.95 |
| February 2004 | $11.44 | $98.82 |
| January 2004 | $10.79 | $93.22 |
| December 2003 | $10.99 | $94.98 |
| November 2003 | $9.87 | $85.32 |
| October 2003 | $9.20 | $79.50 |
| September 2003 | $8.86 | $76.53 |
| August 2003 | $8.84 | $76.39 |
| July 2003 | $8.50 | $73.46 |
| June 2003 | $8.80 | $76.04 |
| May 2003 | $8.94 | $81.24 |
| April 2003 | $7.82 | $71.05 |
| March 2003 | $7.35 | $66.77 |
| February 2003 | $8.11 | $73.70 |
| January 2003 | $8.36 | $75.95 |
| December 2002 | $8.64 | $78.49 |
| November 2002 | $7.90 | $71.73 |
| October 2002 | $7.58 | $68.82 |
| September 2002 | $7.56 | $68.63 |
| August 2002 | $8.30 | $75.40 |
| July 2002 | $8.27 | $75.13 |
| June 2002 | $8.81 | $80 |
| May 2002 | $8.04 | $76.20 |
| April 2002 | $8.06 | $76.37 |
| March 2002 | $7.60 | $72.05 |
| February 2002 | $7.33 | $69.49 |
| January 2002 | $6.90 | $65.40 |
| December 2001 | $6.54 | $61.96 |
| November 2001 | $6.24 | $59.20 |
| October 2001 | $6.65 | $63.01 |
| September 2001 | $6.45 | $61.10 |
| August 2001 | $7.11 | $67.40 |
| July 2001 | $6.46 | $61.20 |
| June 2001 | $6.51 | $61.70 |
| May 2001 | $6.64 | $64.70 |
| April 2001 | $7.06 | $68.85 |
| March 2001 | $6.64 | $64.70 |
| February 2001 | $6.74 | $65.75 |
| January 2001 | $6.67 | $65 |
| December 2000 | $6.60 | $64.31 |
| November 2000 | $6.26 | $61.06 |
| October 2000 | $5.55 | $54.12 |
| September 2000 | $5.43 | $52.94 |
| August 2000 | $5.99 | $58.44 |
| July 2000 | $5.77 | $56.25 |
| June 2000 | $5.97 | $58.19 |
| May 2000 | $5.41 | $54.31 |
| April 2000 | $5.18 | $52 |
| March 2000 | $5.05 | $50.75 |
| February 2000 | $4.72 | $47.44 |
| January 2000 | $4.71 | $47.31 |
| December 1999 | $5.49 | $55.12 |
| November 1999 | $5.39 | $54.12 |
| October 1999 | $5.85 | $58.75 |
| September 1999 | $6.27 | $63 |
| August 1999 | $6.02 | $60.50 |
| July 1999 | $6.07 | $60.94 |
| June 1999 | $5.97 | $60 |
| May 1999 | $6.11 | $62.94 |
| April 1999 | $6.34 | $65.38 |
| March 1999 | $6.13 | $63.12 |
| February 1999 | $5.73 | $59 |
| January 1999 | $5.82 | $60 |
| December 1998 | $6.58 | $67.75 |
| November 1998 | $5.93 | $61.12 |
| October 1998 | $5.90 | $60.75 |
| September 1998 | $5.94 | $61.25 |
| August 1998 | $4.91 | $50.62 |
| July 1998 | $6.27 | $64.62 |
| June 1998 | $6.31 | $65 |
| May 1998 | $6.69 | $70.62 |
| April 1998 | $6.27 | $66.12 |
| March 1998 | $6.42 | $67.75 |
| February 1998 | $5.57 | $58.75 |
| January 1998 | $5.56 | $58.62 |
| December 1997 | $5.41 | $57.06 |
| November 1997 | $5.50 | $58.06 |
| October 1997 | $5.34 | $56.38 |
| September 1997 | $5.95 | $62.81 |
| August 1997 | $5.26 | $55.50 |
| July 1997 | $5.57 | $58.81 |
| June 1997 | $5.39 | $56.88 |
| May 1997 | $4.69 | $50.75 |
| April 1997 | $4.71 | $51 |
| March 1997 | $4.67 | $50.62 |
| February 1997 | $4.59 | $49.75 |
| January 1997 | $5.12 | $55.50 |
| December 1996 | $4.77 | $51.62 |
| November 1996 | $4.85 | $52.50 |
| October 1996 | $4.39 | $47.50 |
| September 1996 | $4.69 | $50.75 |
| August 1996 | $4.09 | $44.25 |
| July 1996 | $4.12 | $44.62 |
| June 1996 | $4.62 | $50 |
| May 1996 | $4.22 | $47 |
| April 1996 | $3.82 | $42.50 |
| March 1996 | $3.24 | $36.12 |
| February 1996 | $3.37 | $37.50 |
| January 1996 | $3.34 | $37.25 |
| December 1995 | $3.08 | $34.25 |
| November 1995 | $2.95 | $32.88 |
E
Price: $32.79
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 6.13%
Payout Ratio: 61.56%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 3.03 USD
P/E Ratio: 9.16
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 298500
Ebitda: 5.1 billionMarket Capitalization: 53.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 13.15%
DGR5: 9.37%
DGR10: 2.02%
DGR20: 7.02%