E.ON SE (BIT:1EOAN)
Italy · Delayed Price · Currency is EUR 15.63
+0.17 (1.10%)
Last updated: Sep 19, 2025, 5:28 PM CET
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15.55 | 15.67 | 15.55 | 15.63 | 15.63 | 1.10% | 800 |
| Sep 18, 2025 | 15.56 | 15.56 | 15.56 | 15.46 | 15.46 | -0.83% | 200 |
| Sep 17, 2025 | 15.70 | 15.70 | 15.70 | 15.59 | 15.59 | -0.35% | 220 |
| Sep 16, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.86% | - |
| Sep 15, 2025 | 15.63 | 15.82 | 15.39 | 15.78 | 15.78 | 1.87% | 19,863 |
| Sep 12, 2025 | 15.51 | 15.53 | 15.51 | 15.49 | 15.49 | 1.24% | 145 |
| Sep 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.07% | - |
| Sep 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.03% | 300 |
| Sep 9, 2025 | 15.39 | 15.39 | 15.39 | 15.31 | 15.31 | -0.10% | 450 |
| Sep 8, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.39% | - |
| Sep 5, 2025 | 14.98 | 14.98 | 14.98 | 15.11 | 15.11 | 1.24% | 2,150 |
| Sep 4, 2025 | 15.05 | 15.08 | 15.05 | 14.93 | 14.93 | 0.91% | 84 |
| Sep 3, 2025 | 14.66 | 14.80 | 14.59 | 14.79 | 14.79 | 0.61% | 949 |
| Sep 2, 2025 | 14.83 | 14.83 | 14.83 | 14.70 | 14.70 | -2.55% | 450 |
| Sep 1, 2025 | 15.18 | 15.18 | 15.18 | 15.09 | 15.09 | -1.11% | 225 |
| Aug 29, 2025 | 15.33 | 15.33 | 15.33 | 15.26 | 15.26 | -1.71% | 100 |
| Aug 28, 2025 | 15.43 | 15.43 | 15.43 | 15.52 | 15.52 | -1.02% | 200 |
| Aug 27, 2025 | 15.58 | 15.73 | 15.58 | 15.68 | 15.68 | 0.64% | 155 |
| Aug 26, 2025 | 15.39 | 15.67 | 15.39 | 15.58 | 15.58 | 1.40% | 2,912 |
| Aug 25, 2025 | 15.33 | 15.35 | 15.29 | 15.37 | 15.37 | -1.32% | 5,727 |
| Aug 22, 2025 | 15.57 | 15.57 | 15.47 | 15.57 | 15.57 | 0.45% | 260 |
| Aug 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.93% | 33 |
| Aug 20, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.57% | - |
| Aug 19, 2025 | 15.80 | 15.80 | 15.80 | 15.74 | 15.74 | 0.19% | 500 |
| Aug 18, 2025 | 15.99 | 15.99 | 15.67 | 15.71 | 15.71 | -1.66% | 174 |
| Aug 14, 2025 | 15.99 | 15.99 | 15.70 | 15.97 | 15.97 | -0.37% | 1,518 |
| Aug 13, 2025 | 16.10 | 16.10 | 16.05 | 16.03 | 16.03 | 1.26% | 1,034 |
| Aug 12, 2025 | 15.95 | 15.95 | 15.95 | 15.83 | 15.83 | -0.47% | 9 |
| Aug 11, 2025 | 15.84 | 15.93 | 15.83 | 15.91 | 15.91 | -0.38% | 3,180 |
| Aug 8, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.48% | - |
| Aug 7, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -1.82% | - |
| Aug 6, 2025 | 16.43 | 16.54 | 16.43 | 16.51 | 16.51 | 0.98% | 1,363 |
| Aug 5, 2025 | 16.42 | 16.42 | 16.42 | 16.35 | 16.35 | -0.76% | 400 |
| Aug 4, 2025 | 16.08 | 16.08 | 16.08 | 16.47 | 16.47 | 2.65% | 313 |
| Aug 1, 2025 | 16.09 | 16.09 | 16.09 | 16.05 | 16.05 | 0.72% | 400 |
| Jul 31, 2025 | 15.92 | 15.92 | 15.80 | 15.93 | 15.93 | 0.66% | 885 |
| Jul 30, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.70% | - |
| Jul 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.06% | - |
| Jul 28, 2025 | 15.83 | 15.83 | 15.83 | 15.73 | 15.73 | -0.35% | 191 |
| Jul 25, 2025 | 15.74 | 15.74 | 15.63 | 15.78 | 15.78 | -0.13% | 946 |
| Jul 24, 2025 | 15.81 | 15.81 | 15.81 | 15.80 | 15.80 | -0.91% | 1,499 |
| Jul 23, 2025 | 15.98 | 16.05 | 15.98 | 15.95 | 15.95 | -2.33% | 620 |
| Jul 22, 2025 | 16.29 | 16.34 | 16.24 | 16.33 | 16.33 | 0.15% | 1,146 |
| Jul 21, 2025 | 16.75 | 16.75 | 15.46 | 16.30 | 16.30 | 1.56% | 938 |
| Jul 18, 2025 | 15.95 | 15.95 | 15.95 | 16.05 | 16.05 | 0.66% | 1,930 |
| Jul 17, 2025 | 15.97 | 15.97 | 15.97 | 15.95 | 15.95 | -0.56% | 10 |
| Jul 16, 2025 | 16.03 | 16.15 | 16.03 | 16.04 | 16.04 | 0.16% | 416 |
| Jul 15, 2025 | 16.16 | 16.16 | 16.04 | 16.01 | 16.01 | -0.59% | 1,817 |
| Jul 14, 2025 | 16.00 | 16.17 | 16.00 | 16.11 | 16.11 | 1.00% | 1,144 |
| Jul 11, 2025 | 15.94 | 15.94 | 15.94 | 15.95 | 15.95 | 0.19% | 357 |