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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.96$101.29121,500——
2019-12-30$30.92$101.16267,600——
2019-12-27$31.19$102.04120,200——
2019-12-26$31.10$101.75138,700——
2019-12-24$31.04$101.5554,300——
2019-12-23$31.17$101.98156,900——
2019-12-20$30.80$100.77254,600——
2019-12-19$30.80$100.77173,000——
2019-12-18$30.60$100.11159,000——
2019-12-17$30.44$99.59163,800——
2019-12-16$30.31$99.17321,900——
2019-12-13$30.13$98.58275,700——
2019-12-12$30.41$99.49296,300——
2019-12-11$30.08$98.41257,200——
2019-12-10$30.19$98.77814,600——
2019-12-09$29.96$98.02168,500——
2019-12-06$30.31$99.17289,600——
2019-12-05$30.12$98.54170,900——
2019-12-04$30.24$98.94386,900——
2019-12-03$29.79$97.46520,200——
2019-12-02$29.91$97.86364,400——
2019-11-29$30.05$98.3198,800——
2019-11-27$30.46$99.66150,500——
2019-11-26$30.60$100.11187,200——
2019-11-25$30.85$100.93118,200——
2019-11-22$30.95$101.26161,800——
2019-11-21$31.13$101.85228,700——
2019-11-20$30.92$101.16371,700——
2019-11-19$30.80$100.77124,600——
2019-11-18$31.30$102.40134,300——
2019-11-15$31.45$102.90131,600——
2019-11-14$31.17$101.98110,500——
2019-11-13$31.12$101.82149,600——
2019-11-12$31.28$102.34213,500——
2019-11-11$31.20$102.08147,300——
2019-11-08$31.42$102.80232,000——
2019-11-07$31.40$102.73536,600——
2019-11-06$31.24$102.21688,100——
2019-11-05$31.48$102.99163,100——
2019-11-04$31.17$101.98179,800——
2019-11-01$30.80$100.77234,600——
2019-10-31$30.29$99.10147,600——
2019-10-30$30.43$99.56140,100——
2019-10-29$30.66$100.31142,600——
2019-10-28$30.89$101.06157,200——
2019-10-25$31.04$101.55133,700——
2019-10-24$31.26$102.27150,000——
2019-10-23$31.39$102.70279,400——
2019-10-22$30.96$101.29205,200——
2019-10-21$30.95$101.26500,100——
2019-10-18$30.67$100.34644,300——
2019-10-17$30.45$99.62552,900——
2019-10-16$30.42$99.53272,700——
2019-10-15$30.28$99.07339,900——
2019-10-14$30.30$99.13167,100——
2019-10-11$30.41$99.49216,400——
2019-10-10$30.10$98.48297,700——
2019-10-09$29.80$97.50270,800——
2019-10-08$29.49$96.48354,100——
2019-10-07$29.80$97.50234,200——
2019-10-04$29.76$97.37368,600——
2019-10-03$29.62$96.91253,900——
2019-10-02$29.52$96.58233,200——
2019-10-01$30.29$99.10603,000——
2019-09-30$30.49$99.75200,400——
2019-09-27$30.57$100.02474,700——
2019-09-26$30.47$99.69227,000——
2019-09-25$30.29$99.10278,800——
2019-09-24$30.62$100.18209,400——
2019-09-23$31.01$101.46279,600——
2019-09-20$31.80$100.92373,000——
2019-09-19$31.59$100.25176,800——
2019-09-18$31.61$100.31216,900——
2019-09-17$31.21$99.04391,200——
2019-09-16$31.42$99.71344,100——
2019-09-13$31.05$98.54182,800——
2019-09-12$30.72$97.49201,300——
2019-09-11$30.76$97.62448,600——
2019-09-10$30.91$98.09465,900——
2019-09-09$30.68$97.36237,300——
2019-09-06$30.33$96.25123,600——
2019-09-05$30.47$96.70331,400——
2019-09-04$30.23$95.93241,300——
2019-09-03$29.99$95.17165,600——
2019-08-30$30.20$95.84121,600——
2019-08-29$29.97$95.11420,300——
2019-08-28$29.58$93.87324,400——
2019-08-27$29.34$93.11244,400——
2019-08-26$29.31$93.01161,400——
2019-08-23$28.89$91.68200,300——
2019-08-22$29.41$93.33155,800——
2019-08-21$29.47$93.52114,900——
2019-08-20$29.19$92.63225,200——
2019-08-19$29.31$93.01145,800——
2019-08-16$28.97$91.93251,700——
2019-08-15$28.84$91.52300,600——
2019-08-14$29.10$92.35139,500——
2019-08-13$30.00$95.20259,900——
2019-08-12$29.62$94.00220,800——
2019-08-09$29.49$93.59225,600——
2019-08-08$30.00$95.20567,700——
2019-08-07$29.81$94.60231,300——
2019-08-06$30.06$95.39444,300——
2019-08-05$30.03$95.30259,400——
2019-08-02$30.32$96.22309,300——
2019-08-01$30.81$97.77194,200——
2019-07-31$31.31$99.36171,700——
2019-07-30$31.56$100.15139,700——
2019-07-29$31.71$100.6381,100——
2019-07-26$31.78$100.85112,600——
2019-07-25$31.90$101.23135,000——
2019-07-24$31.85$101.07183,800——
2019-07-23$32.10$101.87298,500——
2019-07-22$32.02$101.61153,700——
2019-07-19$32.02$101.61124,700——
2019-07-18$32.29$102.47140,800——
2019-07-17$32.28$102.44216,800——
2019-07-16$32.69$103.74223,300——
2019-07-15$33.08$104.98248,300——
2019-07-12$33.40$105.99128,000——
2019-07-11$33.42$106.06139,100——
2019-07-10$33.24$105.49168,500——
2019-07-09$32.65$103.61216,300——
2019-07-08$32.79$104.0663,600——
2019-07-05$32.66$103.6476,100——
2019-07-03$32.94$104.53101,400——
2019-07-02$32.57$103.36125,200——
2019-07-01$33.00$104.72126,400——
2019-06-28$33.03$104.82134,400——
2019-06-27$32.76$103.96186,400——
2019-06-26$32.90$104.41143,400——
2019-06-25$32.60$103.45356,400——
2019-06-24$33.06$104.91493,600——
2019-06-21$33.02$104.79285,100——
2019-06-20$32.40$102.82341,600——
2019-06-19$31.80$100.9290,000——
2019-06-18$31.58$100.22143,400——
2019-06-17$30.96$98.25166,500——
2019-06-14$31.27$99.23148,900——
2019-06-13$31.33$99.42138,900——
2019-06-12$30.95$98.22196,200——
2019-06-11$31.58$100.22157,300——
2019-06-10$31.45$99.81155,200——
2019-06-07$31.63$100.38125,900——
2019-06-06$31.34$99.46181,500——
2019-06-05$30.92$98.12144,600——
2019-06-04$31.40$99.65178,300——
2019-06-03$30.88$98.00301,300——
2019-05-31$29.97$95.11237,400——
2019-05-30$30.36$96.35245,000——
2019-05-29$30.76$97.62167,100——
2019-05-28$31.00$98.38151,000——
2019-05-24$31.52$100.0392,700——
2019-05-23$31.04$98.50157,200——
2019-05-22$31.88$101.17132,100——
2019-05-21$32.33$102.60274,300——
2019-05-20$32.15$102.03123,600——
2019-05-17$32.91$101.47594,700——
2019-05-16$32.83$101.22125,500——
2019-05-15$32.47$100.11148,300——
2019-05-14$32.50$100.20163,200——
2019-05-13$32.21$99.31424,600——
2019-05-10$32.24$99.40119,400——
2019-05-09$32.29$99.56144,800——
2019-05-08$32.41$99.93155,000——
2019-05-07$32.50$100.20152,700——
2019-05-06$33.30$102.67106,600——
2019-05-03$33.56$103.47149,100——
2019-05-02$33.39$102.95191,800——
2019-05-01$33.53$103.3871,300——
2019-04-30$33.93$104.61123,600——
2019-04-29$33.78$104.15105,900——
2019-04-26$34.19$105.41142,100——
2019-04-25$34.44$106.19137,300——
2019-04-24$34.42$106.12350,300——
2019-04-23$35.36$109.02153,700——
2019-04-22$35.21$108.56114,200——
2019-04-18$34.71$107.02108,000——
2019-04-17$34.87$107.51104,100——
2019-04-16$34.79$107.26203,200——
2019-04-15$35.29$108.81147,500——
2019-04-12$35.59$109.73132,900——
2019-04-11$35.75$110.22110,400——
2019-04-10$35.96$110.87190,900——
2019-04-09$35.65$109.92602,000——
2019-04-08$35.53$109.55369,400——
2019-04-05$35.69$110.04145,400——
2019-04-04$35.37$109.0571,800——
2019-04-03$35.62$109.82105,500——
2019-04-02$35.42$109.21109,800——
2019-04-01$35.56$109.6472,200——
2019-03-29$35.24$108.65106,400——
2019-03-28$34.97$107.82267,300——
2019-03-27$35.09$108.1968,800——
2019-03-26$35.26$108.71106,300——
2019-03-25$35.25$108.68144,600——
2019-03-22$35.44$109.27217,300——
2019-03-21$36.06$111.1856,700——
2019-03-20$36.17$111.52108,600——
2019-03-19$35.94$110.81121,100——
2019-03-18$35.81$110.41137,800——
2019-03-15$35.28$108.78361,500——
2019-03-14$35.07$108.13109,700——
2019-03-13$35.19$108.50331,800——
2019-03-12$34.13$105.23165,300——
2019-03-11$34.04$104.9592,300——
2019-03-08$33.72$103.97232,400——
2019-03-07$34.08$105.08170,300——
2019-03-06$34.53$106.4684,800——
2019-03-05$34.44$106.1970,600——
2019-03-04$34.28$105.69283,800——
2019-03-01$34.39$106.03110,100——
2019-02-28$34.55$106.52176,600——
2019-02-27$34.48$106.31127,500——
2019-02-26$34.51$106.40125,200——
2019-02-25$34.59$106.65135,400——
2019-02-22$34.76$107.17113,300——
2019-02-21$34.53$106.46131,600——
2019-02-20$34.66$106.8695,400——
2019-02-19$34.70$106.99270,400——
2019-02-15$34.24$105.57393,400——
2019-02-14$33.53$103.38120,200——
2019-02-13$33.40$102.9887,100——
2019-02-12$33.48$103.23165,800——
2019-02-11$33.17$102.27117,100——
2019-02-08$33.00$101.7584,600——
2019-02-07$33.09$102.02117,400——
2019-02-06$33.82$104.27106,300——
2019-02-05$34.06$105.01222,500——
2019-02-04$34.02$104.89132,700——
2019-02-01$33.91$104.55123,500——
2019-01-31$33.88$104.46163,600——
2019-01-30$33.65$103.75164,800——
2019-01-29$33.30$102.67174,700——
2019-01-28$33.05$101.90284,600——
2019-01-25$33.20$102.36135,300——
2019-01-24$32.60$100.51143,800——
2019-01-23$32.59$100.48199,200——
2019-01-22$32.95$101.59237,800——
2019-01-18$33.44$103.10156,000——
2019-01-17$32.67$100.73166,200——
2019-01-16$32.54$100.33189,400——
2019-01-15$32.63$100.60189,700——
2019-01-14$32.62$100.57427,700——
2019-01-11$32.70$100.82363,500——
2019-01-10$32.95$101.59346,700——
2019-01-09$33.06$101.93244,900——
2019-01-08$32.44$100.02178,800——
2019-01-07$32.69$100.79329,200——
2019-01-04$32.84$101.25208,100——
2019-01-03$31.71$97.77230,700——
2019-01-02$31.50$97.12443,200——