Eni S.p.A. ( ENI.MI) - Price History
Monthly price history for ENI.MI (Eni S.p.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €21.57 | €21.57 |
| May 2026 | €22.53 | €22.53 |
| April 2026 | €23.72 | €24 |
| March 2026 | €24.56 | €24.85 |
| February 2026 | €19.22 | €19.66 |
| January 2026 | €16.84 | €17.23 |
| December 2025 | €15.78 | €16.14 |
| November 2025 | €15.77 | €16.13 |
| October 2025 | €15.34 | €15.94 |
| September 2025 | €14.30 | €14.87 |
| August 2025 | €14.40 | €15.24 |
| July 2025 | €14.09 | €14.91 |
| June 2025 | €13 | €13.76 |
| May 2025 | €12.26 | €12.97 |
| April 2025 | €11.78 | €12.70 |
| March 2025 | €13.26 | €14.30 |
| February 2025 | €12.62 | €13.85 |
| January 2025 | €12.48 | €13.70 |
| December 2024 | €11.93 | €13.09 |
| November 2024 | €12.22 | €13.41 |
| October 2024 | €12.54 | €14.01 |
| September 2024 | €12.25 | €13.68 |
| August 2024 | €12.90 | €14.67 |
| July 2024 | €13.01 | €14.80 |
| June 2024 | €12.62 | €14.35 |
| May 2024 | €12.75 | €14.50 |
| April 2024 | €13.10 | €15.14 |
| March 2024 | €12.68 | €14.65 |
| February 2024 | €12.13 | €14.25 |
| January 2024 | €12.61 | €14.81 |
| December 2023 | €13.07 | €15.35 |
| November 2023 | €12.91 | €15.17 |
| October 2023 | €12.93 | €15.43 |
| September 2023 | €12.79 | €15.26 |
| August 2023 | €11.79 | €14.28 |
| July 2023 | €11.46 | €13.88 |
| June 2023 | €10.88 | €13.18 |
| May 2023 | €10.27 | €12.45 |
| April 2023 | €11.16 | €13.75 |
| March 2023 | €10.48 | €12.91 |
| February 2023 | €10.65 | €13.37 |
| January 2023 | €11.27 | €14.14 |
| December 2022 | €10.59 | €13.29 |
| November 2022 | €11.42 | €14.32 |
| October 2022 | €10.40 | €13.25 |
| September 2022 | €8.56 | €10.91 |
| August 2022 | €9.09 | €11.81 |
| July 2022 | €9.02 | €11.72 |
| June 2022 | €8.72 | €11.33 |
| May 2022 | €10.93 | €14.20 |
| April 2022 | €9.99 | €13.39 |
| March 2022 | €9.91 | €13.29 |
| February 2022 | €10.32 | €13.83 |
| January 2022 | €9.92 | €13.31 |
| December 2021 | €9.11 | €12.22 |
| November 2021 | €8.68 | €11.64 |
| October 2021 | €9.25 | €12.40 |
| September 2021 | €8.61 | €11.55 |
| August 2021 | €7.49 | €10.45 |
| July 2021 | €7.18 | €10.02 |
| June 2021 | €7.36 | €10.27 |
| May 2021 | €7.20 | €10.06 |
| April 2021 | €6.95 | €9.93 |
| March 2021 | €7.34 | €10.49 |
| February 2021 | €6.64 | €9.48 |
| January 2021 | €5.84 | €8.35 |
| December 2020 | €5.98 | €8.55 |
| November 2020 | €5.81 | €8.30 |
| October 2020 | €4.21 | €6.01 |
| September 2020 | €4.68 | €6.69 |
| August 2020 | €5.37 | €7.80 |
| July 2020 | €5.19 | €7.54 |
| June 2020 | €5.84 | €8.49 |
| May 2020 | €5.59 | €8.12 |
| April 2020 | €5.70 | €8.71 |
| March 2020 | €6.03 | €9.22 |
| February 2020 | €7.29 | €11.16 |
| January 2020 | €8.27 | €12.66 |
| December 2019 | €9.05 | €13.85 |
| November 2019 | €8.96 | €13.71 |
| October 2019 | €8.87 | €13.57 |
| September 2019 | €9.17 | €14.03 |
| August 2019 | €8.68 | €13.68 |
| July 2019 | €9.01 | €14.20 |
| June 2019 | €9.26 | €14.61 |
| May 2019 | €8.61 | €13.58 |
| April 2019 | €9.39 | €15.22 |
| March 2019 | €9.72 | €15.75 |
| February 2019 | €9.35 | €15.17 |
| January 2019 | €9.13 | €14.81 |
| December 2018 | €8.48 | €13.75 |
| November 2018 | €8.79 | €14.25 |
| October 2018 | €9.69 | €15.71 |
| September 2018 | €10.04 | €16.28 |
| August 2018 | €9.60 | €15.98 |
| July 2018 | €9.89 | €16.46 |
| June 2018 | €9.56 | €15.91 |
| May 2018 | €9.31 | €15.49 |
| April 2018 | €9.50 | €16.20 |
| March 2018 | €8.38 | €14.29 |
| February 2018 | €8.04 | €13.71 |
| January 2018 | €8.49 | €14.49 |
| December 2017 | €8.09 | €13.80 |
| November 2017 | €8.10 | €13.81 |
| October 2017 | €8.23 | €14.04 |
| September 2017 | €8.21 | €14 |
| August 2017 | €7.50 | €13.17 |
| July 2017 | €7.61 | €13.37 |
| June 2017 | €7.49 | €13.16 |
| May 2017 | €8.02 | €14.09 |
| April 2017 | €8.12 | €14.27 |
| March 2017 | €8.50 | €15.35 |
| February 2017 | €8.04 | €14.52 |
| January 2017 | €7.87 | €14.21 |
| December 2016 | €8.57 | €15.47 |
| November 2016 | €7.28 | €13.14 |
| October 2016 | €7.32 | €13.21 |
| September 2016 | €7.10 | €12.82 |
| August 2016 | €7.26 | €13.54 |
| July 2016 | €7.34 | €13.68 |
| June 2016 | €7.79 | €14.52 |
| May 2016 | €7.37 | €13.73 |
| April 2016 | €7.39 | €14.20 |
| March 2016 | €6.92 | €13.30 |
| February 2016 | €6.74 | €12.95 |
| January 2016 | €6.91 | €13.28 |
| December 2015 | €7.18 | €13.80 |
| November 2015 | €8.03 | €15.42 |
| October 2015 | €7.74 | €14.86 |
| September 2015 | €7.31 | €14.05 |
| August 2015 | €7.41 | €14.63 |
| July 2015 | €8.08 | €15.96 |
| June 2015 | €8.06 | €15.92 |
| May 2015 | €8.30 | €16.39 |
| April 2015 | €8.41 | €17.18 |
| March 2015 | €7.90 | €16.13 |
| February 2015 | €8.16 | €16.68 |
| January 2015 | €7.29 | €14.90 |
| December 2014 | €7.10 | €14.51 |
| November 2014 | €7.87 | €16.07 |
| October 2014 | €8.32 | €17 |
| September 2014 | €9.24 | €18.87 |
| August 2014 | €9.02 | €18.98 |
| July 2014 | €9.05 | €19.06 |
| June 2014 | €9.49 | €19.98 |
| May 2014 | €8.88 | €18.69 |
| April 2014 | €8.63 | €18.71 |
| March 2014 | €8.40 | €18.21 |
| February 2014 | €8.06 | €17.48 |
| January 2014 | €7.77 | €16.85 |
| December 2013 | €8.06 | €17.49 |
| November 2013 | €8.16 | €17.71 |
| October 2013 | €8.60 | €18.65 |
| September 2013 | €7.81 | €16.95 |
| August 2013 | €7.72 | €17.28 |
| July 2013 | €7.42 | €16.61 |
| June 2013 | €7.05 | €15.78 |
| May 2013 | €7.82 | €17.50 |
| April 2013 | €7.88 | €18.16 |
| March 2013 | €7.61 | €17.53 |
| February 2013 | €7.58 | €17.46 |
| January 2013 | €8.03 | €18.49 |
| December 2012 | €7.96 | €18.34 |
| November 2012 | €7.89 | €18.18 |
| October 2012 | €7.69 | €17.71 |
| September 2012 | €7.39 | €17.02 |
| August 2012 | €7.43 | €17.62 |
| July 2012 | €7.10 | €16.84 |
| June 2012 | €7.07 | €16.78 |
| May 2012 | €6.58 | €15.60 |
| April 2012 | €6.84 | €16.77 |
| March 2012 | €7.17 | €17.59 |
| February 2012 | €7.06 | €17.31 |
| January 2012 | €6.89 | €16.90 |
| December 2011 | €6.53 | €16.01 |
| November 2011 | €6.39 | €15.68 |
| October 2011 | €6.52 | €15.99 |
| September 2011 | €5.39 | €13.22 |
| August 2011 | €5.49 | €14 |
| July 2011 | €5.95 | €15.18 |
| June 2011 | €6.40 | €16.31 |
| May 2011 | €6.53 | €16.66 |
| April 2011 | €6.87 | €18.05 |
| March 2011 | €6.60 | €17.33 |
| February 2011 | €6.73 | €17.67 |
| January 2011 | €6.58 | €17.30 |
| December 2010 | €6.22 | €16.34 |
| November 2010 | €5.90 | €15.50 |
| October 2010 | €6.16 | €16.19 |
| September 2010 | €5.89 | €15.83 |
| August 2010 | €5.65 | €15.67 |
| July 2010 | €5.66 | €15.69 |
| June 2010 | €5.48 | €15.19 |
| May 2010 | €5.48 | €15.20 |
| April 2010 | €5.88 | €16.86 |
| March 2010 | €6.06 | €17.37 |
| February 2010 | €5.78 | €16.57 |
| January 2010 | €5.91 | €16.93 |
| December 2009 | €6.21 | €17.80 |
| November 2009 | €5.76 | €16.50 |
| October 2009 | €5.90 | €16.91 |
| September 2009 | €5.96 | €17.08 |
| August 2009 | €5.61 | €16.54 |
| July 2009 | €5.54 | €16.33 |
| June 2009 | €5.71 | €16.85 |
| May 2009 | €5.78 | €17.06 |
| April 2009 | €5.36 | €16.45 |
| March 2009 | €4.77 | €14.62 |
| February 2009 | €5.17 | €15.86 |
| January 2009 | €5.43 | €16.64 |
| December 2008 | €5.46 | €16.74 |
| November 2008 | €5.78 | €17.73 |
| October 2008 | €6.04 | €18.53 |
| September 2008 | €6.07 | €18.60 |
| August 2008 | €7.02 | €22.23 |
| July 2008 | €6.86 | €21.74 |
| June 2008 | €7.48 | €23.70 |
| May 2008 | €8.26 | €26.18 |
| April 2008 | €7.60 | €24.74 |
| March 2008 | €6.64 | €21.60 |
| February 2008 | €7.04 | €22.92 |
| January 2008 | €6.64 | €21.59 |
| December 2007 | €7.70 | €25.05 |
| November 2007 | €7.49 | €24.37 |
| October 2007 | €7.74 | €25.20 |
| September 2007 | €7.80 | €25.99 |
| August 2007 | €7.62 | €25.38 |
| July 2007 | €7.74 | €25.78 |
| June 2007 | €8.08 | €26.90 |
| May 2007 | €7.70 | €26.28 |
| April 2007 | €7.16 | €24.43 |
| March 2007 | €7.14 | €24.36 |
| February 2007 | €6.78 | €23.15 |
| January 2007 | €7.24 | €24.70 |
| December 2006 | €7.47 | €25.48 |
| November 2006 | €7.24 | €24.72 |
| October 2006 | €6.92 | €23.63 |
| September 2006 | €6.68 | €23.37 |
| August 2006 | €6.83 | €23.90 |
| July 2006 | €6.86 | €24.01 |
| June 2006 | €6.58 | €23.03 |
| May 2006 | €6.52 | €23.49 |
| April 2006 | €6.72 | €24.20 |
| March 2006 | €6.52 | €23.48 |
| February 2006 | €6.65 | €23.96 |
| January 2006 | €6.91 | €24.88 |
| December 2005 | €6.50 | €23.43 |
| November 2005 | €6.38 | €23 |
| October 2005 | €6.21 | €22.36 |
| September 2005 | €6.72 | €24.71 |
| August 2005 | €6.52 | €24 |
| July 2005 | €6.37 | €23.43 |
| June 2005 | €5.79 | €21.31 |
| May 2005 | €5.41 | €20.76 |
| April 2005 | €5.09 | €19.51 |
| March 2005 | €5.22 | €20.03 |
| February 2005 | €5.14 | €19.70 |
| January 2005 | €4.86 | €18.64 |
| December 2004 | €4.80 | €18.42 |
| November 2004 | €4.82 | €18.47 |
| October 2004 | €4.64 | €17.80 |
| September 2004 | €4.70 | €18.04 |
| August 2004 | €4.38 | €16.81 |
| July 2004 | €4.46 | €17.10 |
| June 2004 | €4.26 | €16.32 |
| May 2004 | €4.20 | €16.79 |
| April 2004 | €4.24 | €16.96 |
| March 2004 | €4.09 | €16.36 |
| February 2004 | €3.94 | €15.77 |
| January 2004 | €3.74 | €14.95 |
| December 2003 | €3.74 | €14.96 |
| November 2003 | €3.55 | €14.22 |
| October 2003 | €3.41 | €13.66 |
| September 2003 | €3.28 | €13.12 |
| August 2003 | €3.44 | €13.76 |
| July 2003 | €3.28 | €13.11 |
| June 2003 | €3.29 | €13.17 |
| May 2003 | €3.24 | €13.72 |
| April 2003 | €3.02 | €12.79 |
| March 2003 | €2.89 | €12.22 |
| February 2003 | €3.25 | €13.73 |
| January 2003 | €3.33 | €14.06 |
| December 2002 | €3.58 | €15.15 |
| November 2002 | €3.45 | €14.60 |
| October 2002 | €3.32 | €14.02 |
| September 2002 | €3.28 | €13.88 |
| August 2002 | €3.65 | €15.44 |
| July 2002 | €3.63 | €15.33 |
| June 2002 | €3.80 | €16.08 |
| May 2002 | €3.68 | €16.30 |
| April 2002 | €3.84 | €17.04 |
| March 2002 | €3.79 | €16.80 |
| February 2002 | €3.57 | €15.84 |
| January 2002 | €3.41 | €15.11 |
| December 2001 | €3.17 | €14.08 |
| November 2001 | €2.96 | €13.13 |
| October 2001 | €3.16 | €14 |
| September 2001 | €3.04 | €13.48 |
| August 2001 | €3.30 | €14.65 |
| July 2001 | €3.13 | €13.89 |
| June 2001 | €3.25 | €14.41 |
| May 2001 | €3.43 | €15.20 |
| April 2001 | €3.48 | €15.44 |
| March 2001 | €3.34 | €14.80 |
| February 2001 | €3.17 | €14.08 |
| January 2001 | €3.16 | €14 |
| December 2000 | €3.07 | €13.60 |
| November 2000 | €3.16 | €14.02 |
| October 2000 | €2.87 | €12.74 |
| September 2000 | €2.70 | €12 |
| August 2000 | €2.95 | €13.07 |
| July 2000 | €2.72 | €12.08 |
| June 2000 | €2.73 | €12.10 |
| May 2000 | €2.61 | €11.56 |
| April 2000 | €2.47 | €10.94 |
| March 2000 | €2.36 | €10.46 |
| February 2000 | €2.18 | €9.66 |
| January 2000 | €2.18 | €9.68 |
| December 1999 | €2.46 | €10.92 |
| November 1999 | €2.45 | €10.88 |
| October 1999 | €2.51 | €11.12 |
| September 1999 | €2.66 | €11.78 |
| August 1999 | €2.56 | €11.38 |
| July 1999 | €2.56 | €11.38 |
| June 1999 | €2.61 | €11.58 |
| May 1999 | €2.74 | €12.14 |
| April 1999 | €2.81 | €12.46 |
| March 1999 | €2.66 | €11.80 |
| February 1999 | €2.37 | €10.50 |
| January 1999 | €2.35 | €10.44 |
| December 1998 | €2.52 | €11.16 |
| November 1998 | €2.42 | €10.76 |
| October 1998 | €2.27 | €10.07 |
| September 1998 | €2.36 | €10.45 |
| August 1998 | €2.14 | €9.50 |
| July 1998 | €2.66 | €11.80 |
| June 1998 | €2.71 | €12.03 |
| May 1998 | €2.89 | €12.84 |
| April 1998 | €2.77 | €12.29 |
| March 1998 | €2.89 | €12.83 |
| February 1998 | €2.43 | €10.79 |
| January 1998 | €2.45 | €10.87 |
| December 1997 | €2.34 | €10.36 |
| November 1997 | €2.35 | €10.42 |
| October 1997 | €2.22 | €9.83 |
| September 1997 | €2.53 | €11.23 |
| August 1997 | €2.29 | €10.17 |
| July 1997 | €2.44 | €10.83 |
| June 1997 | €2.24 | €9.94 |
| May 1997 | €1.97 | €8.73 |
| April 1997 | €2.02 | €8.98 |
| March 1997 | €1.97 | €8.75 |
| February 1997 | €1.94 | €8.62 |
| January 1997 | €2.09 | €9.27 |
| December 1996 | €1.81 | €8.04 |
| November 1996 | €1.86 | €8.24 |
| October 1996 | €1.69 | €7.50 |
| September 1996 | €1.81 | €8.04 |
| August 1996 | €1.54 | €6.82 |
| July 1996 | €1.59 | €7.06 |
| June 1996 | €1.78 | €7.90 |
| May 1996 | €1.71 | €7.57 |
| April 1996 | €1.57 | €6.97 |
| March 1996 | €1.33 | €5.88 |
| February 1996 | €1.38 | €6.10 |
| January 1996 | €1.38 | €6.10 |
| December 1995 | €1.29 | €5.73 |
| November 1995 | €1.22 | €5.42 |
ENI.MI
Price: €21.57
52 week price:
Dividend Yield: 5.14%
5-year range yield:
Forward Dividend Yield: 3.78%
Payout Ratio: 84.75%
Payout Ratio Range:
Dividend Per Share: 0.80 EUR
Earnings Per Share: 0.82 EUR
P/E Ratio: 24.66
Exchange: MIL
Sector: Energy
Industry: Oil & Gas Integrated
Country: Italy
Volume: 3.6 million
Market Capitalization: 59.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 5.18%
DGR5: 19.26%
DGR10: 7.54%
DGR20: 8.55%