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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.60$72.19171,500——
2020-12-30$20.88$73.17121,000——
2020-12-29$20.99$73.56230,600——
2020-12-28$20.92$73.31200,300——
2020-12-24$20.70$72.5497,200——
2020-12-23$20.73$72.65214,500——
2020-12-22$20.24$70.93227,200——
2020-12-21$20.26$71.00387,400——
2020-12-18$20.96$73.45371,100——
2020-12-17$21.42$75.06225,900——
2020-12-16$21.38$74.92319,400——
2020-12-15$21.41$75.03253,300——
2020-12-14$20.95$73.42392,300——
2020-12-11$21.54$75.48227,900——
2020-12-10$21.66$75.91590,600——
2020-12-09$21.50$75.34256,500——
2020-12-08$21.44$75.13426,200——
2020-12-07$21.10$73.94580,600——
2020-12-04$21.36$74.85660,200——
2020-12-03$20.50$71.84543,800——
2020-12-02$20.40$71.49286,100——
2020-12-01$20.27$71.03364,400——
2020-11-30$19.62$68.76582,300——
2020-11-27$20.44$71.63157,600——
2020-11-25$20.65$72.37405,200——
2020-11-24$20.75$72.72883,300——
2020-11-23$19.93$69.84827,400——
2020-11-20$19.46$68.20390,200——
2020-11-19$19.40$67.99549,000——
2020-11-18$19.12$67.00427,800——
2020-11-17$19.26$67.49476,300——
2020-11-16$19.05$66.76741,900——
2020-11-13$18.25$63.96701,100——
2020-11-12$17.67$61.92375,900——
2020-11-11$17.84$62.52221,300——
2020-11-10$18.20$63.78409,700——
2020-11-09$17.44$61.12686,200——
2020-11-06$15.48$54.25265,300——
2020-11-05$15.40$53.97758,500——
2020-11-04$15.20$53.27403,200——
2020-11-03$15.18$53.20530,400——
2020-11-02$14.92$52.291,306,300——
2020-10-30$13.98$48.99467,300——
2020-10-29$13.85$48.54555,700——
2020-10-28$13.71$48.05504,200——
2020-10-27$14.34$50.25382,300——
2020-10-26$14.71$51.55312,800——
2020-10-23$15.20$53.27321,700——
2020-10-22$15.12$52.991,986,300——
2020-10-21$14.88$52.151,924,900——
2020-10-20$15.39$53.93413,600——
2020-10-19$15.15$53.09359,600——
2020-10-16$15.21$53.30330,800——
2020-10-15$15.11$52.95338,700——
2020-10-14$15.60$54.67225,700——
2020-10-13$15.60$54.67404,500——
2020-10-12$16.06$56.28290,400——
2020-10-09$16.07$56.32321,100——
2020-10-08$16.31$57.16528,900——
2020-10-07$15.87$55.61479,500——
2020-10-06$15.67$54.91988,300——
2020-10-05$15.83$55.47510,300——
2020-10-02$15.25$53.44320,600——
2020-10-01$15.04$52.71324,500——
2020-09-30$15.54$54.46326,500——
2020-09-29$15.56$54.53452,500——
2020-09-28$15.92$55.79323,900——
2020-09-25$15.52$54.39371,600——
2020-09-24$15.94$55.86478,700——
2020-09-23$15.90$55.72415,100——
2020-09-22$16.42$57.54946,500——
2020-09-21$16.49$57.79444,200——
2020-09-18$17.36$59.84327,400——
2020-09-17$17.94$61.84225,000——
2020-09-16$18.15$62.56206,800——
2020-09-15$17.81$61.39318,100——
2020-09-14$17.68$60.94375,600——
2020-09-11$17.84$61.50181,400——
2020-09-10$17.70$61.01494,800——
2020-09-09$17.96$61.91361,100——
2020-09-08$17.58$60.60378,900——
2020-09-04$18.06$62.25189,800——
2020-09-03$18.12$62.46231,300——
2020-09-02$18.32$63.15297,800——
2020-09-01$18.52$63.84220,100——
2020-08-31$18.60$64.12115,900——
2020-08-28$18.97$65.3998,400——
2020-08-27$18.82$64.87391,500——
2020-08-26$19.07$65.74150,900——
2020-08-25$19.12$65.91201,200——
2020-08-24$19.27$66.42157,200——
2020-08-21$18.49$63.74220,600——
2020-08-20$18.70$64.46287,300——
2020-08-19$19.10$65.8496,300——
2020-08-18$19.08$65.77125,800——
2020-08-17$19.17$66.08140,700——
2020-08-14$19.26$66.39134,700——
2020-08-13$19.31$66.56103,200——
2020-08-12$19.72$67.98165,900——
2020-08-11$19.03$65.60166,000——
2020-08-10$18.80$64.80190,500——
2020-08-07$18.59$64.08142,400——
2020-08-06$18.85$64.98180,100——
2020-08-05$18.99$65.46260,600——
2020-08-04$18.59$64.08369,900——
2020-08-03$17.76$61.22288,400——
2020-07-31$17.62$60.74662,600——
2020-07-30$18.58$64.05575,100——
2020-07-29$20.02$69.01121,100——
2020-07-28$19.77$68.15203,500——
2020-07-27$19.82$68.32237,000——
2020-07-24$19.74$68.05159,000——
2020-07-23$19.78$68.18375,900——
2020-07-22$20.18$69.56284,500——
2020-07-21$20.23$69.73388,300——
2020-07-20$19.96$68.80359,200——
2020-07-17$20.13$69.39154,900——
2020-07-16$20.07$69.18264,000——
2020-07-15$20.13$69.39205,700——
2020-07-14$20.07$69.18196,600——
2020-07-13$19.47$67.11249,800——
2020-07-10$19.26$66.39132,600——
2020-07-09$18.94$65.29390,600——
2020-07-08$19.71$67.94205,300——
2020-07-07$19.58$67.49381,900——
2020-07-06$19.77$68.15338,100——
2020-07-02$19.44$67.01377,200——
2020-07-01$18.99$65.46175,800——
2020-06-30$19.27$66.42178,500——
2020-06-29$19.50$67.22262,100——
2020-06-26$18.91$65.18174,400——
2020-06-25$19.23$66.29443,700——
2020-06-24$18.99$65.46280,600——
2020-06-23$19.97$68.84344,200——
2020-06-22$19.91$68.63481,900——
2020-06-19$19.75$68.08553,200——
2020-06-18$19.92$68.67168,300——
2020-06-17$19.83$68.36144,200——
2020-06-16$20.18$69.56351,900——
2020-06-15$19.61$67.60242,700——
2020-06-12$19.41$66.91360,200——
2020-06-11$19.17$66.08941,800——
2020-06-10$20.93$72.15671,100——
2020-06-09$21.45$73.94838,800——
2020-06-08$22.21$76.56557,200——
2020-06-05$21.45$73.94440,200——
2020-06-04$20.31$70.01373,200——
2020-06-03$20.30$69.98474,000——
2020-06-02$19.56$67.42635,400——
2020-06-01$18.68$64.39315,100——
2020-05-29$18.20$62.74443,700——
2020-05-28$18.60$64.12285,200——
2020-05-27$18.59$64.08451,400——
2020-05-26$18.08$62.32340,700——
2020-05-22$18.03$62.15327,500——
2020-05-21$17.96$61.91261,200——
2020-05-20$18.44$63.56319,900——
2020-05-19$18.04$62.19696,700——
2020-05-18$18.74$64.60393,900——
2020-05-15$18.36$60.07175,000——
2020-05-14$18.38$60.13219,300——
2020-05-13$18.43$60.30200,400——
2020-05-12$18.62$60.92300,600——
2020-05-11$18.55$60.69350,700——
2020-05-08$18.91$61.87223,600——
2020-05-07$18.18$59.48373,300——
2020-05-06$18.21$59.58134,300——
2020-05-05$18.55$60.69220,200——
2020-05-04$18.16$59.41299,700——
2020-05-01$18.10$59.22227,300——
2020-04-30$18.78$61.44654,700——
2020-04-29$19.48$63.73227,800——
2020-04-28$18.64$60.98193,200——
2020-04-27$18.51$60.56582,600——
2020-04-24$18.00$58.891,136,100——
2020-04-23$18.25$59.71327,100——
2020-04-22$18.21$59.58219,900——
2020-04-21$17.58$57.52423,400——
2020-04-20$18.15$59.38359,800——
2020-04-17$18.96$62.03255,600——
2020-04-16$18.25$59.71276,700——
2020-04-15$18.78$61.44278,000——
2020-04-14$20.11$65.79646,700——
2020-04-13$20.26$66.28261,200——
2020-04-09$20.20$66.09527,000——
2020-04-08$20.31$66.45284,500——
2020-04-07$20.21$66.12606,100——
2020-04-06$20.97$68.61406,300——
2020-04-03$20.22$66.15388,400——
2020-04-02$21.57$70.57349,200——
2020-04-01$19.97$65.34322,400——
2020-03-31$19.82$64.85472,400——
2020-03-30$19.14$62.62585,600——
2020-03-27$18.02$58.96357,000——
2020-03-26$19.21$62.85289,500——
2020-03-25$18.73$61.28728,400——
2020-03-24$17.80$58.24475,600——
2020-03-23$15.68$51.30516,800——
2020-03-20$15.77$51.59672,200——
2020-03-19$15.06$49.271,282,800——
2020-03-18$14.40$47.11534,000——
2020-03-17$15.07$49.30794,200——
2020-03-16$14.14$46.261,082,400——
2020-03-13$16.27$53.231,226,400——
2020-03-12$14.85$48.58950,000——
2020-03-11$17.90$58.561,197,800——
2020-03-10$19.19$62.781,468,300——
2020-03-09$17.83$58.33817,600——
2020-03-06$22.81$74.631,364,200——
2020-03-05$24.31$79.54563,600——
2020-03-04$24.92$81.53719,800——
2020-03-03$24.51$80.19669,000——
2020-03-02$25.02$81.86592,500——
2020-02-28$25.00$81.79770,600——
2020-02-27$25.18$82.38633,900——
2020-02-26$25.70$84.08852,900——
2020-02-25$25.68$84.02305,100——
2020-02-24$26.36$86.24324,300——
2020-02-21$27.58$90.23208,100——
2020-02-20$27.87$91.18430,700——
2020-02-19$28.11$91.97614,600——
2020-02-18$28.05$91.77313,400——
2020-02-14$28.04$91.74300,200——
2020-02-13$28.21$92.29370,800——
2020-02-12$28.50$93.24268,100——
2020-02-11$28.13$92.03281,800——
2020-02-10$27.87$91.18314,000——
2020-02-07$28.13$92.03104,900——
2020-02-06$28.44$93.05426,200——
2020-02-05$28.68$93.83172,200——
2020-02-04$28.13$92.03241,400——
2020-02-03$27.93$91.38418,200——
2020-01-31$27.99$91.58348,600——
2020-01-30$28.79$94.19180,500——
2020-01-29$29.12$95.27372,900——
2020-01-28$29.47$96.42269,800——
2020-01-27$29.06$95.08210,000——
2020-01-24$29.75$97.33161,300——
2020-01-23$30.03$98.25154,100——
2020-01-22$30.02$98.22332,500——
2020-01-21$30.42$99.53250,600——
2020-01-17$31.01$101.46214,400——
2020-01-16$30.99$101.39182,800——
2020-01-15$30.62$100.18231,700——
2020-01-14$30.91$101.13233,400——
2020-01-13$31.32$102.47252,400——
2020-01-10$31.37$102.63268,000——
2020-01-09$31.71$103.75369,600——
2020-01-08$31.44$102.86146,100——
2020-01-07$31.94$104.50174,100——
2020-01-06$32.12$105.09216,100——
2020-01-03$31.56$103.26171,300——
2020-01-02$31.48$102.99186,500——