NYSE:E | Historical Stock Price | ENI SPA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-11-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.49$23.34$43.59$81.43$152.12$284.171995-11-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$49.14$110.85539,400——
2012-12-28$48.47$109.34320,200——
2012-12-27$49.22$111.03412,300——
2012-12-26$48.96$110.44199,900——
2012-12-24$48.89$110.28163,700——
2012-12-21$49.09$110.73445,600——
2012-12-20$49.20$110.98625,100——
2012-12-19$49.06$110.67996,600——
2012-12-18$48.56$109.54434,900——
2012-12-17$48.25$108.84502,000——
2012-12-14$47.83$107.89462,100——
2012-12-13$47.20$106.47407,800——
2012-12-12$47.34$106.79881,300——
2012-12-11$46.82$105.61720,200——
2012-12-10$46.38$104.62913,800——
2012-12-07$46.22$104.26501,200——
2012-12-06$46.56$105.03732,600——
2012-12-05$47.15$106.362,524,200——
2012-12-04$47.83$107.891,221,900——
2012-12-03$47.15$106.36443,100——
2012-11-30$47.43$106.99317,000——
2012-11-29$47.50$107.151,827,000——
2012-11-28$46.63$105.19608,800——
2012-11-27$46.04$103.85354,000——
2012-11-26$46.47$104.82370,600——
2012-11-23$46.78$105.52177,800——
2012-11-21$45.71$103.11207,200——
2012-11-20$45.40$102.41438,000——
2012-11-19$45.24$102.05428,700——
2012-11-16$43.89$99.00614,800——
2012-11-15$44.35$100.04652,100——
2012-11-14$44.06$99.39568,900——
2012-11-13$44.14$99.57519,800——
2012-11-12$44.40$100.16294,600——
2012-11-09$44.16$99.61399,700——
2012-11-08$44.05$99.37491,500——
2012-11-07$44.82$101.10697,000——
2012-11-06$45.81$103.34334,200——
2012-11-05$45.05$101.62735,500——
2012-11-02$45.64$102.95998,700——
2012-11-01$46.14$104.081,026,800——
2012-10-31$45.89$103.52430,200——
2012-10-26$45.23$102.03319,100——
2012-10-25$45.13$101.80342,700——
2012-10-24$45.08$101.69606,200——
2012-10-23$44.80$101.06473,900——
2012-10-22$46.13$104.06436,900——
2012-10-19$45.93$103.61769,500——
2012-10-18$46.81$105.59431,200——
2012-10-17$47.42$106.97446,300——
2012-10-16$46.68$105.301,157,200——
2012-10-15$45.45$102.52406,500——
2012-10-12$44.80$101.06295,800——
2012-10-11$44.89$101.26597,500——
2012-10-10$45.05$101.62638,000——
2012-10-09$44.46$100.29660,300——
2012-10-08$44.74$100.92314,200——
2012-10-05$45.13$101.80765,600——
2012-10-04$44.55$100.49472,700——
2012-10-03$44.08$99.43273,500——
2012-10-02$44.62$100.65299,600——
2012-10-01$44.41$100.18560,200——
2012-09-28$43.84$98.89682,600——
2012-09-27$45.28$102.141,447,600——
2012-09-26$45.06$101.64480,200——
2012-09-25$45.81$103.34510,500——
2012-09-24$46.57$105.05518,000——
2012-09-21$47.94$105.071,110,300——
2012-09-20$47.20$103.45796,300——
2012-09-19$48.06$105.34286,800——
2012-09-18$47.83$104.83547,300——
2012-09-17$48.30$105.86383,800——
2012-09-14$48.97$107.331,005,000——
2012-09-13$47.58$104.28881,000——
2012-09-12$46.11$101.06800,000——
2012-09-11$46.08$101.00487,700——
2012-09-10$45.35$99.40191,000——
2012-09-07$46.05$100.93705,500——
2012-09-06$44.78$98.15676,900——
2012-09-05$42.95$94.14507,800——
2012-09-04$43.54$95.43482,300——
2012-08-31$44.11$96.68732,300——
2012-08-30$43.29$94.88242,800——
2012-08-29$43.85$96.11233,800——
2012-08-28$44.03$96.50534,100——
2012-08-27$43.56$95.47197,600——
2012-08-24$43.46$95.25665,700——
2012-08-23$43.85$96.11298,300——
2012-08-22$44.44$97.40342,800——
2012-08-21$44.60$97.75424,300——
2012-08-20$44.09$96.63275,600——
2012-08-17$44.24$96.96319,500——
2012-08-16$44.23$96.94280,700——
2012-08-15$43.97$96.37215,300——
2012-08-14$44.04$96.52167,900——
2012-08-13$43.83$96.06285,900——
2012-08-10$44.11$96.68472,200——
2012-08-09$44.00$96.44454,300——
2012-08-08$44.64$97.84426,400——
2012-08-07$44.73$98.04652,300——
2012-08-06$43.81$96.02624,800——
2012-08-03$43.51$95.361,821,800——
2012-08-02$40.19$88.09805,600——
2012-08-01$41.27$90.45547,300——
2012-07-31$41.24$90.39692,900——
2012-07-30$41.36$90.65421,200——
2012-07-27$41.18$90.26881,500——
2012-07-26$39.50$86.571,017,400——
2012-07-25$37.16$81.45531,000——
2012-07-24$36.85$80.771,082,600——
2012-07-23$38.37$84.10842,800——
2012-07-20$39.86$87.36714,400——
2012-07-19$41.36$90.65367,300——
2012-07-18$41.37$90.67246,100——
2012-07-17$40.95$89.75803,500——
2012-07-16$41.22$90.34451,000——
2012-07-13$41.43$90.80341,300——
2012-07-12$41.22$90.34263,900——
2012-07-11$41.55$91.07284,500——
2012-07-10$41.28$90.48359,200——
2012-07-09$41.86$91.75350,100——
2012-07-06$41.54$91.05599,100——
2012-07-05$42.67$93.52613,300——
2012-07-03$44.26$97.01475,200——
2012-07-02$43.10$94.46434,000——
2012-06-29$42.52$93.19721,500——
2012-06-28$40.14$87.98546,600——
2012-06-27$39.80$87.23677,100——
2012-06-26$39.12$85.74870,600——
2012-06-25$39.32$86.18644,800——
2012-06-22$40.72$89.25427,800——
2012-06-21$40.56$88.901,152,100——
2012-06-20$41.67$91.33478,400——
2012-06-19$41.66$91.312,086,500——
2012-06-18$40.42$88.59879,600——
2012-06-15$41.24$90.39400,700——
2012-06-14$40.60$88.99429,900——
2012-06-13$39.86$87.36590,900——
2012-06-12$40.00$87.67765,200——
2012-06-11$39.54$86.66672,900——
2012-06-08$40.04$87.76435,700——
2012-06-07$40.19$88.09583,400——
2012-06-06$40.23$88.17691,600——
2012-06-05$38.84$85.13650,600——
2012-06-04$38.64$84.691,136,000——
2012-06-01$38.11$83.531,257,600——
2012-05-31$38.54$84.471,360,500——
2012-05-30$37.92$83.11755,300——
2012-05-29$39.21$85.94422,800——
2012-05-25$39.36$86.27299,900——
2012-05-24$39.26$86.05525,700——
2012-05-23$39.19$85.89867,000——
2012-05-22$40.14$87.98833,100——
2012-05-21$39.66$86.92762,000——
2012-05-18$40.27$85.25718,500——
2012-05-17$40.29$85.30498,800——
2012-05-16$40.70$86.17619,400——
2012-05-15$41.04$86.88642,100——
2012-05-14$42.15$89.23676,000——
2012-05-11$43.22$91.50769,200——
2012-05-10$42.78$90.57596,400——
2012-05-09$42.73$90.46608,600——
2012-05-08$43.37$91.82625,600——
2012-05-07$43.57$92.24489,000——
2012-05-04$42.70$90.40409,500——
2012-05-03$43.78$92.69429,000——
2012-05-02$44.10$93.36794,900——
2012-05-01$44.76$94.76604,900——
2012-04-30$44.56$94.34333,000——
2012-04-27$44.82$94.89562,000——
2012-04-26$44.05$93.26337,200——
2012-04-25$43.60$92.30350,200——
2012-04-24$42.89$90.80426,200——
2012-04-23$42.40$89.76500,800——
2012-04-20$43.53$92.16456,700——
2012-04-19$42.61$90.21668,900——
2012-04-18$43.55$92.20301,800——
2012-04-17$44.07$93.30500,800——
2012-04-16$43.05$91.14522,000——
2012-04-13$42.28$89.51984,200——
2012-04-12$43.60$92.30666,000——
2012-04-11$43.00$91.03723,100——
2012-04-10$43.05$91.141,506,800——
2012-04-09$44.53$94.27364,400——
2012-04-05$44.71$94.65396,800——
2012-04-04$45.24$95.78645,100——
2012-04-03$46.47$98.38509,800——
2012-04-02$46.96$99.42794,700——
2012-03-30$46.82$99.12652,700——
2012-03-29$46.56$98.57584,000——
2012-03-28$46.99$99.48808,800——
2012-03-27$47.22$99.971,301,200——
2012-03-26$48.54$102.76617,600——
2012-03-23$47.29$100.121,155,000——
2012-03-22$47.32$100.18721,100——
2012-03-21$48.16$101.96540,100——
2012-03-20$48.75$103.21435,200——
2012-03-19$49.44$104.67690,900——
2012-03-16$48.65$103.00553,400——
2012-03-15$47.99$101.60576,100——
2012-03-14$47.36$100.261,511,200——
2012-03-13$48.19$102.02614,700——
2012-03-12$47.46$100.481,058,600——
2012-03-09$46.57$98.59579,200——
2012-03-08$46.94$99.38911,000——
2012-03-07$45.23$95.76518,700——
2012-03-06$45.20$95.69844,300——
2012-03-05$46.32$98.06487,400——
2012-03-02$46.14$97.68681,000——
2012-03-01$47.09$99.691,281,500——
2012-02-29$46.20$97.81651,100——
2012-02-28$46.79$99.06396,600——
2012-02-27$46.64$98.74771,700——
2012-02-24$47.11$99.74384,900——
2012-02-23$46.70$98.87309,900——
2012-02-22$46.32$98.06338,600——
2012-02-21$46.20$97.81590,500——
2012-02-17$45.75$96.86522,200——
2012-02-16$45.59$96.52589,900——
2012-02-15$44.92$95.10862,700——
2012-02-14$45.61$96.56428,100——
2012-02-13$45.78$96.92343,800——
2012-02-10$45.13$95.54610,800——
2012-02-09$45.85$97.07545,200——
2012-02-08$45.69$96.73522,400——
2012-02-07$45.65$96.64475,700——
2012-02-06$45.28$95.86410,800——
2012-02-03$45.53$96.39418,600——
2012-02-02$45.23$95.76258,900——
2012-02-01$45.05$95.37378,700——
2012-01-31$44.50$94.21467,900——
2012-01-30$44.36$93.91334,300——
2012-01-27$44.47$94.15430,200——
2012-01-26$44.52$94.25587,900——
2012-01-25$44.57$94.361,051,900——
2012-01-24$44.88$95.01587,600——
2012-01-23$44.90$95.06568,300——
2012-01-20$44.67$94.571,129,400——
2012-01-19$44.49$94.191,093,600——
2012-01-18$43.08$91.20437,600——
2012-01-17$42.27$89.49560,600——
2012-01-13$41.43$87.71882,700——
2012-01-12$42.14$89.21525,100——
2012-01-11$42.02$88.96612,700——
2012-01-10$42.29$89.53466,400——
2012-01-09$41.65$88.18590,200——
2012-01-06$41.42$87.69490,100——
2012-01-05$41.65$88.18785,200——
2012-01-04$42.83$90.671,828,300——
2012-01-03$43.14$91.33825,900——