E.ON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	16.91	16.96	16.88	16.92	16.92	-0.91%	942
Jan 20, 2026	17.31	17.37	17.24	17.08	17.08	-2.26%	2,326
Jan 19, 2026	17.55	17.55	17.55	17.47	17.47	0.78%	400
Jan 16, 2026	17.25	17.34	17.25	17.34	17.34	1.08%	299
Jan 15, 2026	16.93	17.25	16.90	17.15	17.15	1.60%	2,279
Jan 14, 2026	16.88	16.88	16.88	16.88	16.88	1.66%	-
Jan 13, 2026	16.61	16.61	16.61	16.61	16.61	-1.69%	-
Jan 12, 2026	16.89	16.89	16.89	16.89	16.89	0.39%	-
Jan 9, 2026	16.82	16.89	16.81	16.83	16.83	-0.56%	1,619
Jan 8, 2026	16.85	16.90	16.73	16.92	16.92	1.05%	2,164
Jan 7, 2026	16.80	16.80	16.70	16.75	16.75	1.33%	1,865
Jan 6, 2026	16.50	16.50	16.50	16.53	16.53	0.70%	600
Jan 5, 2026	16.18	16.52	16.18	16.41	16.41	-0.21%	4,762
Jan 2, 2026	16.74	16.74	16.27	16.45	16.45	2.65%	1,634
Dec 30, 2025	16.02	16.02	16.02	16.02	16.02	-	-
Dec 29, 2025	15.92	16.03	15.92	16.02	16.02	0.22%	700
Dec 23, 2025	15.84	15.99	15.84	15.99	15.99	1.40%	421
Dec 22, 2025	15.31	15.82	15.31	15.77	15.77	-0.28%	90
Dec 19, 2025	15.81	15.81	15.81	15.81	15.81	0.67%	-
Dec 18, 2025	15.77	15.77	15.72	15.71	15.71	0.10%	1,180
Dec 17, 2025	15.70	15.70	15.70	15.69	15.69	1.88%	194
Dec 16, 2025	15.44	15.45	15.44	15.40	15.40	0.23%	540
Dec 15, 2025	15.16	15.16	15.16	15.37	15.37	0.52%	214
Dec 12, 2025	15.29	15.29	15.29	15.29	15.29	1.63%	-
Dec 11, 2025	15.14	15.14	15.00	15.04	15.04	-2.94%	849
Dec 10, 2025	15.50	15.50	15.50	15.50	15.50	-0.29%	-
Dec 9, 2025	15.52	15.52	15.52	15.54	15.54	0.29%	100
Dec 8, 2025	15.50	15.50	15.50	15.50	15.50	0.19%	-
Dec 5, 2025	15.59	15.59	15.42	15.47	15.47	-0.80%	1,564
Dec 4, 2025	15.85	15.85	15.60	15.59	15.59	-1.08%	1,616
Dec 3, 2025	15.60	15.73	15.60	15.76	15.76	3.28%	2,369
Dec 2, 2025	15.26	15.26	15.26	15.26	15.26	0.39%	-
Dec 1, 2025	15.30	15.32	15.30	15.20	15.20	-0.75%	450
Nov 28, 2025	15.32	15.32	15.32	15.32	15.32	-0.13%	-
Nov 27, 2025	15.15	15.15	15.15	15.34	15.34	-0.97%	368
Nov 26, 2025	15.42	15.52	15.42	15.49	15.49	0.78%	800
Nov 25, 2025	15.25	15.35	15.25	15.37	15.37	-0.32%	295
Nov 24, 2025	15.56	15.56	15.51	15.42	15.42	-0.74%	400
Nov 21, 2025	15.11	15.50	15.11	15.53	15.53	0.68%	928
Nov 20, 2025	15.43	15.43	15.43	15.43	15.43	0.36%	-
Nov 19, 2025	15.40	15.45	15.36	15.37	15.37	-0.16%	1,894
Nov 18, 2025	15.16	15.34	15.16	15.40	15.40	0.98%	680
Nov 17, 2025	15.22	15.22	15.22	15.25	15.25	-	100
Nov 14, 2025	15.19	15.23	15.10	15.25	15.25	0.07%	467
Nov 13, 2025	15.30	15.30	15.19	15.24	15.24	-1.23%	3,430
Nov 12, 2025	16.04	16.04	15.19	15.43	15.43	-3.83%	3,059
Nov 11, 2025	16.04	16.04	16.04	16.04	16.04	-0.03%	-
Nov 10, 2025	16.04	16.04	16.04	16.05	16.05	-0.34%	750
Nov 7, 2025	16.13	16.16	16.12	16.10	16.10	-0.16%	416
Nov 6, 2025	16.13	16.13	16.13	16.13	16.13	0.81%	-