StockData
Eni SpA logo

Eni SpA (EIPAF) stock

EIPAFOTCCrude Petroleum & Natural GasFiscal year ends December 31Also trades as E
Financials through fiscal 2025, year ended Dec 31, 2025Last filing: 20-F on Mar 23, 2026Score 4/30
$28.41+0.00 (0.00%)

Close on Oct 19, 2026Market cap $95.66BP/E 34.8Yield –

Price history

Eni SpA share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 19, 2026
$28.41
0.00% on the day
52-week range
$17.01 – $29.30
-3.0% from the high
Change over 52 weeks
+54.9%
From $18.34 on Oct 17, 2025
Average volume
31,696
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$26.88$29.19$26.88$28.41+5.71%1,960
Sep 2026$28.54$28.54$26.30$26.88+0.75%397,504
Aug 2026$27.58$29.10$26.16$26.68-1.20%7,246
Jul 2026$23.01$27.40$23.01$27.00+17.34%45,049
Jun 2026$26.05$26.05$23.01$23.01-11.67%2,400,859
May 2026$27.24$29.30$26.05$26.05-4.37%231,491
Apr 2026$27.38$27.40$26.40$27.24-0.51%8,018
Mar 2026$24.69$29.27$22.56$27.38+10.90%49,571
Feb 2026$19.58$24.69$19.58$24.69+22.84%1,316,191
Jan 2026$19.06$20.51$18.32$20.10+5.46%11,432
Dec 2025$18.81$19.18$18.11$19.06-1.45%3,631
Nov 2025$18.78$19.34$18.22$19.34+7.98%4,592
Oct 2025$17.81$18.78$17.01$17.91+0.59%103,376
Sep 2025$17.21$18.99$16.70$17.81+3.16%210,665
Aug 2025$18.34$19.00$17.16$17.26-0.69%3,920
Jul 2025$16.36$18.24$16.19$17.38+7.34%7,868
Jun 2025$15.95$17.09$15.47$16.19+7.23%15,680
May 2025$15.44$16.05$13.86$15.10+8.41%213,607
Apr 2025$16.51$16.54$12.56$13.93-15.64%110,853
Mar 2025$14.83$16.51$14.30$16.51+12.89%267,972
Feb 2025$13.95$15.46$13.86$14.63+1.92%13,816
Jan 2025$13.41$15.24$13.41$14.35+9.04%10,227
Dec 2024$15.50$15.50$13.16$13.16-15.10%7,876
Nov 2024$16.05$16.05$14.85$15.50-3.43%958
Oct 2024$14.85$16.05$14.85$16.05+9.11%2,088,500
Sep 2024$15.56$15.59$13.76$14.71-5.46%1,232,000
Aug 2024$16.00$16.00$13.88$15.56-2.75%3,500
Jul 2024$15.20$16.00$13.29$16.00+5.26%37,000
Jun 2024$14.72$15.20$13.84$15.20+3.26%1,223,600
May 2024$15.08$16.49$14.60$14.72-2.39%462,100
Apr 2024$14.64$16.09$14.64$15.08+3.01%6,700
Mar 2024$14.23$14.64$14.23$14.64+2.88%23,500
Feb 2024$16.56$16.71$13.14$14.23-14.07%12,100
Jan 2024$14.76$17.14$13.28$16.56+13.74%314,300
Dec 2023$14.84$16.78$13.93$14.56-1.89%9,300
Nov 2023$16.15$16.34$14.01$14.84-8.11%2,300
Oct 2023$14.41$16.63$14.41$16.15+12.07%378,300
Sep 2023$15.34$16.59$13.52$14.41-6.06%30,500
Aug 2023$13.58$15.64$13.01$15.34+12.96%4,000
Jul 2023$14.62$14.78$13.40$13.58-3.14%4,100
Jun 2023$12.22$14.29$12.22$14.02+14.73%15,300
May 2023$13.79$15.05$12.09$12.22-11.39%6,400
Apr 2023$14.69$14.69$12.93$13.79+9.53%17,300
Mar 2023$12.87$14.34$12.15$12.59-2.25%485,200
Feb 2023$15.41$15.41$12.88$12.88-11.78%225,400
Jan 2023$14.96$15.82$14.15$14.60-2.41%45,000
Dec 2022$14.02$15.00$13.63$14.96+6.70%9,000
Nov 2022$12.72$15.45$12.72$14.02+15.87%322,300
Oct 2022$10.83$13.53$10.65$12.10+13.08%956,900
Sep 2022$11.81$12.35$10.15$10.70-9.55%81,700
Aug 2022$11.33$12.45$11.12$11.83+4.41%31,600
Jul 2022$11.45$11.64$10.42$11.33-1.05%122,900
Jun 2022$15.22$15.22$11.45$11.45-24.77%21,000
May 2022$13.10$15.22$13.10$15.22+16.18%163,100
Apr 2022$15.00$15.90$13.10$13.10-12.67%9,700
Mar 2022$15.85$15.85$13.34$15.00-5.36%122,500
Feb 2022$15.31$15.85$14.39$15.85+0.96%16,000
Jan 2022$14.45$15.70$13.85$15.70+12.95%60,500
Dec 2021$13.40$13.92$13.30$13.90+3.73%168,400
Nov 2021$14.37$14.99$13.29$13.40-6.75%307,200

Seasonality

EIPAF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average4.9%-2.1%3.3%-1.3%2.0%-1.1%1.3%1.9%-1.4%4.8%5.2%0.0%
Months up7 of 105 of 106 of 105 of 105 of 106 of 103 of 105 of 106 of 106 of 104 of 95 of 9
20265.5%22.8%12.0%-0.5%-4.4%-11.7%17.3%-1.2%1.9%5.7%
20259.0%1.9%14.9%-15.6%10.3%7.2%7.3%-0.7%4.9%0.6%9.8%-1.4%
202413.7%-14.1%4.8%3.0%-0.8%3.3%5.3%-2.8%-3.5%9.1%-1.8%-15.1%
2023-2.4%-11.8%-0.5%9.5%-9.9%14.7%-3.1%13.0%-4.6%12.1%-6.4%-1.9%
202212.9%1.0%-5.4%-12.7%20.0%-24.8%-1.0%4.4%-7.8%13.1%17.6%6.7%
2021-7.5%7.9%9.8%2.1%5.4%-0.4%-9.5%5.3%0.2%24.7%-6.8%3.7%
2020-3.1%-20.1%-15.1%-11.2%9.9%1.5%-1.3%0.0%-21.3%-4.2%32.4%18.0%
20197.3%6.5%0.0%2.3%-12.2%5.1%-1.3%-2.6%4.6%-2.3%3.3%0.2%
20188.7%-9.6%7.5%11.6%-0.5%0.5%-0.3%1.3%1.0%-9.8%-1.2%-10.4%
20174.8%-5.8%5.2%-1.2%2.1%-6.0%0.0%2.0%11.1%-1.3%-0.3%0.6%