ENI S.P.A. - Price History
Monthly price history for ENI.F (ENI S.P.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €15.14 | €15.14 |
| April 2024 | €15.12 | €15.12 |
| March 2024 | €14.66 | €14.66 |
| February 2024 | €14.07 | €14.30 |
| January 2024 | €14.58 | €14.82 |
| December 2023 | €15.20 | €15.45 |
| November 2023 | €15.11 | €15.37 |
| October 2023 | €15.01 | €15.50 |
| September 2023 | €14.81 | €15.29 |
| August 2023 | €13.74 | €14.41 |
| July 2023 | €13.25 | €13.90 |
| June 2023 | €12.54 | €13.15 |
| May 2023 | €11.94 | €12.52 |
| April 2023 | €12.95 | €13.81 |
| March 2023 | €12.09 | €12.89 |
| February 2023 | €12.30 | €13.36 |
| January 2023 | €12.98 | €14.09 |
| December 2022 | €12.42 | €13.49 |
| November 2022 | €13.13 | €14.26 |
| October 2022 | €12.08 | €13.32 |
| September 2022 | €9.88 | €10.90 |
| August 2022 | €10.25 | €11.53 |
| July 2022 | €10.58 | €11.89 |
| June 2022 | €10.05 | €11.30 |
| May 2022 | €12.54 | €14.10 |
| April 2022 | €11.50 | €13.35 |
| March 2022 | €11.60 | €13.46 |
| February 2022 | €11.90 | €13.81 |
| January 2022 | €11.49 | €13.34 |
| December 2021 | €10.55 | €12.25 |
| November 2021 | €9.90 | €11.49 |
| October 2021 | €10.68 | €12.40 |
| September 2021 | €9.87 | €11.45 |
| August 2021 | €8.64 | €10.44 |
| July 2021 | €8.28 | €10 |
| June 2021 | €8.53 | €10.31 |
| May 2021 | €8.33 | €10.06 |
| April 2021 | €8.07 | €9.99 |
| March 2021 | €8.47 | €10.48 |
| February 2021 | €7.58 | €9.38 |
| January 2021 | €6.76 | €8.36 |
| December 2020 | €6.93 | €8.58 |
| November 2020 | €6.72 | €8.31 |
| October 2020 | €4.86 | €6.02 |
| September 2020 | €5.41 | €6.69 |
| August 2020 | €6.33 | €7.96 |
| July 2020 | €5.96 | €7.50 |
| June 2020 | €6.75 | €8.49 |
| May 2020 | €6.53 | €8.21 |
| April 2020 | €6.77 | €8.96 |
| March 2020 | €6.88 | €9.12 |
| February 2020 | €8.39 | €11.11 |
| January 2020 | €9.58 | €12.68 |
| December 2019 | €10.52 | €13.92 |
| November 2019 | €10.40 | €13.77 |
| October 2019 | €10.22 | €13.53 |
| September 2019 | €10.58 | €14.01 |
| August 2019 | €9.97 | €13.60 |
| July 2019 | €10.42 | €14.21 |
| June 2019 | €10.64 | €14.51 |
| May 2019 | €9.96 | €13.59 |
| April 2019 | €10.82 | €15.18 |
| March 2019 | €11.19 | €15.70 |
| February 2019 | €10.79 | €15.14 |
| January 2019 | €10.54 | €14.79 |
| December 2018 | €9.77 | €13.72 |
| November 2018 | €10.20 | €14.31 |
| October 2018 | €11.19 | €15.71 |
| September 2018 | €11.66 | €16.37 |
| August 2018 | €11.12 | €16.02 |
| July 2018 | €11.42 | €16.45 |
| June 2018 | €11.04 | €15.90 |
| May 2018 | €10.76 | €15.50 |
| April 2018 | €11 | €16.23 |
| March 2018 | €9.72 | €14.35 |
| February 2018 | €9.28 | €13.69 |
| January 2018 | €9.86 | €14.56 |
| December 2017 | €9.40 | €13.88 |
| November 2017 | €9.43 | €13.92 |
| October 2017 | €9.38 | €13.84 |
| September 2017 | €9.50 | €14.02 |
| August 2017 | €8.65 | €13.15 |
| July 2017 | €8.79 | €13.37 |
| June 2017 | €8.69 | €13.21 |
| May 2017 | €9.33 | €14.18 |
| April 2017 | €9.37 | €14.24 |
| March 2017 | €9.74 | €15.23 |
| February 2017 | €9.37 | €14.64 |
| January 2017 | €9.11 | €14.25 |
| December 2016 | €9.84 | €15.38 |
| November 2016 | €8.43 | €13.18 |
| October 2016 | €8.51 | €13.30 |
| September 2016 | €8.18 | €12.79 |
| August 2016 | €8.45 | €13.63 |
| July 2016 | €8.40 | €13.54 |
| June 2016 | €9.05 | €14.59 |
| May 2016 | €8.56 | €13.81 |
| April 2016 | €8.54 | €14.20 |
| March 2016 | €7.97 | €13.25 |
| February 2016 | €7.77 | €12.92 |
| January 2016 | €8 | €13.30 |
| December 2015 | €8.40 | €13.97 |
| November 2015 | €9.29 | €15.45 |
| October 2015 | €8.89 | €14.78 |
| September 2015 | €8.44 | €14.03 |
| August 2015 | €8.61 | €14.71 |
| July 2015 | €9.26 | €15.83 |
| June 2015 | €9.36 | €16 |
| May 2015 | €9.72 | €16.61 |
| April 2015 | €9.76 | €17.24 |
| March 2015 | €9.08 | €16.05 |
| February 2015 | €9.41 | €16.63 |
| January 2015 | €8.52 | €15.06 |
| December 2014 | €8.25 | €14.58 |
| November 2014 | €9.08 | €16.05 |
| October 2014 | €9.56 | €16.90 |
| September 2014 | €10.67 | €18.86 |
| August 2014 | €10.40 | €18.93 |
| July 2014 | €10.48 | €19.09 |
| June 2014 | €10.97 | €19.98 |
| May 2014 | €10.25 | €18.67 |
| April 2014 | €9.96 | €18.69 |
| March 2014 | €9.68 | €18.17 |
| February 2014 | €9.33 | €17.50 |
| January 2014 | €8.92 | €16.73 |
| December 2013 | €9.35 | €17.55 |
| November 2013 | €9.46 | €17.75 |
| October 2013 | €9.91 | €18.60 |
| September 2013 | €9.09 | €17.05 |
| August 2013 | €8.99 | €17.40 |
| July 2013 | €8.60 | €16.65 |
| June 2013 | €8.17 | €15.81 |
| May 2013 | €9.06 | €17.53 |
| April 2013 | €9.06 | €18.06 |
| March 2013 | €8.84 | €17.62 |
| February 2013 | €8.72 | €17.37 |
| January 2013 | €9.27 | €18.48 |
| December 2012 | €9.26 | €18.44 |
| November 2012 | €9.16 | €18.24 |
| October 2012 | €8.90 | €17.72 |
| September 2012 | €8.55 | €17.04 |
| August 2012 | €8.62 | €17.59 |
| July 2012 | €8.25 | €16.83 |
| June 2012 | €8.21 | €16.75 |
| May 2012 | €7.64 | €15.60 |
| April 2012 | €8.01 | €16.79 |
| March 2012 | €8.38 | €17.56 |
| February 2012 | €8.25 | €17.30 |
| January 2012 | €8.09 | €16.96 |
| December 2011 | €7.61 | €15.96 |
| November 2011 | €7.46 | €15.65 |
| October 2011 | €7.68 | €16.10 |
| September 2011 | €6.32 | €13.26 |
| August 2011 | €6.44 | €14.03 |
| July 2011 | €6.94 | €15.13 |
| June 2011 | €7.48 | €16.31 |
| May 2011 | €7.64 | €16.65 |
| April 2011 | €8.04 | €18.06 |
| March 2011 | €7.77 | €17.44 |
| February 2011 | €7.86 | €17.66 |
| January 2011 | €7.73 | €17.36 |
| December 2010 | €7.30 | €16.40 |
| November 2010 | €6.94 | €15.59 |
| October 2010 | €7.21 | €16.20 |
| September 2010 | €7.14 | €16.04 |
| August 2010 | €6.83 | €15.70 |
| July 2010 | €6.85 | €15.73 |
| June 2010 | €6.60 | €15.17 |
| May 2010 | €6.64 | €15.25 |
| April 2010 | €7.10 | €16.84 |
| March 2010 | €7.34 | €17.42 |
| February 2010 | €6.95 | €16.49 |
| January 2010 | €7.12 | €16.89 |
| December 2009 | €7.49 | €17.78 |
| November 2009 | €6.97 | €16.54 |
| October 2009 | €7.13 | €16.92 |
| September 2009 | €7.18 | €17.05 |
| August 2009 | €6.76 | €16.51 |
| July 2009 | €6.70 | €16.38 |
| June 2009 | €6.94 | €16.95 |
| May 2009 | €6.99 | €17.09 |
| April 2009 | €6.35 | €16.13 |
| March 2009 | €5.73 | €14.56 |
| February 2009 | €6.29 | €15.98 |
| January 2009 | €6.73 | €17.10 |
| December 2008 | €6.49 | €16.49 |
| November 2008 | €7.03 | €17.87 |
| October 2008 | €7.23 | €18.37 |
| September 2008 | €7.42 | €18.85 |
| August 2008 | €8.46 | €22.20 |
| July 2008 | €8.26 | €21.68 |
| June 2008 | €9.04 | €23.72 |
| May 2008 | €9.98 | €26.20 |
| April 2008 | €9.44 | €24.77 |
| March 2008 | €8.25 | €21.65 |
| February 2008 | €8.70 | €22.84 |
| January 2008 | €8.16 | €21.41 |
| December 2007 | €9.60 | €25.21 |
| November 2007 | €9.25 | €24.29 |
| October 2007 | €9.53 | €25.02 |
| September 2007 | €9.91 | €26.02 |
| August 2007 | €9.65 | €25.33 |
| July 2007 | €9.83 | €25.80 |
| June 2007 | €10.26 | €26.93 |
| May 2007 | €10 | €26.25 |
| April 2007 | €9.33 | €24.49 |
| March 2007 | €9.26 | €24.32 |
| February 2007 | €8.85 | €23.23 |
| January 2007 | €9.40 | €24.67 |
| December 2006 | €9.74 | €25.56 |
| November 2006 | €9.44 | €24.78 |
| October 2006 | €8.98 | €23.56 |
| September 2006 | €8.91 | €23.38 |
| August 2006 | €9.10 | €23.89 |
| July 2006 | €9.13 | €23.96 |
| June 2006 | €8.77 | €23.02 |
| May 2006 | €8.92 | €23.42 |
| April 2006 | €9.28 | €24.35 |
| March 2006 | €8.95 | €23.50 |
| February 2006 | €9.13 | €23.97 |
| January 2006 | €9.49 | €24.91 |
| December 2005 | €8.94 | €23.48 |
| November 2005 | €8.78 | €23.06 |
| October 2005 | €8.49 | €22.29 |
| September 2005 | €9.21 | €24.70 |
| August 2005 | €8.95 | €23.99 |
| July 2005 | €8.71 | €23.36 |
| June 2005 | €7.93 | €21.27 |
| May 2005 | €7.77 | €20.83 |
| April 2005 | €7.28 | €19.51 |
| March 2005 | €7.50 | €20.12 |
| February 2005 | €7.33 | €19.66 |
| January 2005 | €6.97 | €18.69 |
| December 2004 | €6.89 | €18.47 |
| November 2004 | €6.89 | €18.48 |
| October 2004 | €6.64 | €17.81 |
| September 2004 | €6.73 | €18.03 |
| August 2004 | €6.29 | €16.87 |
| July 2004 | €6.40 | €17.16 |
| June 2004 | €6.13 | €16.44 |
| May 2004 | €6.29 | €16.85 |
| April 2004 | €6.32 | €16.95 |
| March 2004 | €6.09 | €16.33 |
| February 2004 | €5.88 | €15.77 |
| January 2004 | €5.58 | €14.95 |
| December 2003 | €5.64 | €15.12 |
| November 2003 | €5.33 | €14.28 |
| October 2003 | €5.10 | €13.67 |
| September 2003 | €4.89 | €13.12 |
| August 2003 | €5.13 | €13.75 |
| July 2003 | €4.89 | €13.10 |
| June 2003 | €4.92 | €13.20 |
| May 2003 | €5.15 | €13.81 |
| April 2003 | €4.80 | €12.88 |
| March 2003 | €4.61 | €12.35 |
| February 2003 | €5.07 | €13.60 |
| January 2003 | €5.17 | €13.85 |
| December 2002 | €5.60 | €15 |
| November 2002 | €5.39 | €14.45 |
| October 2002 | €5.26 | €14.10 |
| September 2002 | €5.11 | €13.70 |
| August 2002 | €5.78 | €15.50 |
| July 2002 | €5.74 | €15.40 |
| June 2002 | €5.93 | €15.90 |
| May 2002 | €6.08 | €16.30 |
| April 2002 | €6.40 | €17.15 |
| March 2002 | €6.16 | €16.50 |
| February 2002 | €5.86 | €15.70 |
| January 2002 | €5.65 | €15.15 |
| December 2001 | €5.17 | €13.85 |
| November 2001 | €4.83 | €12.95 |
| October 2001 | €5.24 | €14.05 |
| September 2001 | €4.85 | €13 |
| August 2001 | €5.46 | €14.65 |
| July 2001 | €5.18 | €13.90 |
| June 2001 | €5.41 | €14.50 |
| May 2001 | €0.71 | €0.95 |
| April 2001 | €0.73 | €0.97 |
| March 2001 | €0.69 | €0.92 |
| February 2001 | €0.65 | €0.88 |
| January 2001 | €0.64 | €0.86 |
| December 2000 | €0.64 | €0.86 |
| November 2000 | €0.66 | €0.88 |
| October 2000 | €0.59 | €0.79 |
| September 2000 | €0.56 | €0.75 |
| August 2000 | €0.62 | €0.82 |
| July 2000 | €0.55 | €0.74 |
| June 2000 | €0.56 | €0.76 |
| May 2000 | €0.55 | €0.73 |
| April 2000 | €0.51 | €0.68 |
| March 2000 | €0.48 | €0.64 |
| February 2000 | €0.46 | €0.62 |
| January 2000 | €0.45 | €0.60 |
| December 1999 | €0.51 | €0.68 |
| November 1999 | €0.50 | €0.68 |
| October 1999 | €0.52 | €0.70 |
| September 1999 | €0.55 | €0.73 |
| August 1999 | €0.53 | €0.72 |
| July 1999 | €0.52 | €0.70 |
| June 1999 | €0.54 | €0.72 |
| May 1999 | €0.55 | €0.74 |
| April 1999 | €0.58 | €0.78 |
| March 1999 | €0.55 | €0.74 |
| February 1999 | €0.50 | €0.68 |
| January 1999 | €0.48 | €0.64 |
| December 1998 | €1.04 | €1.40 |
| November 1998 | €0.99 | €1.32 |
| October 1998 | €0.94 | €1.26 |
| September 1998 | €0.94 | €1.26 |
| August 1998 | €0.86 | €1.15 |
| July 1998 | €1.09 | €1.46 |
| June 1998 | €1.09 | €1.46 |
| May 1998 | €1.20 | €1.61 |
ENI.F
Price: €15.14
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.29%
Payout Ratio: 68.57%
Payout Ratio Range:
Dividend Per Share: 0.96 EUR
Earnings Per Share: 1.40 EUR
P/E Ratio: 9.21
Exchange: FRA
Sector: Energy
Industry: Oil & Gas Integrated
Market Capitalization: 49.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 16.66%
DGR5: 10.98%
DGR10: 5.33%