E.ON SE (BIT:1EOAN)
Italy · Delayed Price · Currency is EUR 15.91
-0.06 (-0.38%)
At close: Aug 11, 2025, 5:30 PM CET
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 15.95 | 15.95 | 15.83 | 15.83 | - | -0.47% | 9 |
| Aug 11, 2025 | 15.84 | 15.93 | 15.83 | 15.91 | - | -0.38% | 3,180 |
| Aug 8, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | - | -1.48% | - |
| Aug 7, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | - | -1.82% | - |
| Aug 6, 2025 | 16.43 | 16.54 | 16.43 | 16.51 | - | 0.98% | 1,363 |
| Aug 5, 2025 | 16.42 | 16.42 | 16.35 | 16.35 | - | -0.76% | 400 |
| Aug 4, 2025 | 16.08 | 16.47 | 16.08 | 16.47 | - | 2.65% | 313 |
| Aug 1, 2025 | 16.09 | 16.09 | 16.05 | 16.05 | - | 0.72% | 400 |
| Jul 31, 2025 | 15.92 | 15.93 | 15.80 | 15.93 | - | 0.66% | 885 |
| Jul 30, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | - | 0.70% | - |
| Jul 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | -0.06% | - |
| Jul 28, 2025 | 15.83 | 15.83 | 15.73 | 15.73 | - | -0.35% | 191 |
| Jul 25, 2025 | 15.74 | 15.78 | 15.63 | 15.78 | - | -0.13% | 946 |
| Jul 24, 2025 | 15.81 | 15.81 | 15.80 | 15.80 | - | -0.91% | 1,499 |
| Jul 23, 2025 | 15.98 | 16.05 | 15.95 | 15.95 | - | -2.33% | 620 |
| Jul 22, 2025 | 16.29 | 16.34 | 16.24 | 16.33 | - | 0.15% | 1,146 |
| Jul 21, 2025 | 16.75 | 16.75 | 15.46 | 16.30 | - | 1.56% | 938 |
| Jul 18, 2025 | 15.95 | 16.05 | 15.95 | 16.05 | - | 0.66% | 1,930 |
| Jul 17, 2025 | 15.97 | 15.97 | 15.95 | 15.95 | - | -0.56% | 10 |
| Jul 16, 2025 | 16.03 | 16.15 | 16.03 | 16.04 | - | 0.16% | 416 |
| Jul 15, 2025 | 16.16 | 16.16 | 16.01 | 16.01 | - | -0.59% | 1,817 |
| Jul 14, 2025 | 16.00 | 16.17 | 16.00 | 16.11 | - | 1.00% | 1,144 |
| Jul 11, 2025 | 15.94 | 15.95 | 15.94 | 15.95 | - | 0.19% | 357 |
| Jul 10, 2025 | 16.01 | 16.04 | 15.92 | 15.92 | - | -0.66% | 5,602 |
| Jul 9, 2025 | 15.83 | 16.02 | 15.78 | 16.02 | - | 1.78% | 1,276 |
| Jul 8, 2025 | 15.84 | 15.84 | 15.66 | 15.74 | - | -0.29% | 1,779 |
| Jul 7, 2025 | 15.75 | 15.79 | 15.75 | 15.79 | - | -0.57% | 70 |
| Jul 4, 2025 | 15.78 | 15.88 | 15.78 | 15.88 | - | 1.34% | 917 |
| Jul 3, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | - | 0.77% | - |
| Jul 2, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | - | -1.61% | - |
| Jul 1, 2025 | 15.76 | 15.80 | 15.76 | 15.80 | - | 1.22% | 718 |
| Jun 30, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | - | -0.29% | - |
| Jun 27, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | - | 0.32% | - |
| Jun 26, 2025 | 15.73 | 15.73 | 15.61 | 15.61 | - | 1.27% | 1,600 |
| Jun 25, 2025 | 15.57 | 15.57 | 15.41 | 15.41 | - | -1.38% | 5,200 |
| Jun 24, 2025 | 15.51 | 15.64 | 15.51 | 15.63 | - | -0.76% | 750 |
| Jun 23, 2025 | 15.50 | 15.75 | 15.50 | 15.75 | - | 1.74% | 980 |
| Jun 20, 2025 | 15.21 | 15.48 | 15.21 | 15.48 | - | 1.78% | 20 |
| Jun 19, 2025 | 15.33 | 15.33 | 15.21 | 15.21 | - | -0.72% | 1,530 |
| Jun 18, 2025 | 15.41 | 15.41 | 15.32 | 15.32 | - | -0.16% | 161 |
| Jun 17, 2025 | 15.29 | 15.34 | 15.29 | 15.34 | - | 0.03% | 1 |
| Jun 16, 2025 | 15.45 | 15.45 | 15.32 | 15.34 | - | -1.06% | 4,977 |
| Jun 13, 2025 | 15.42 | 15.50 | 15.42 | 15.50 | - | 0.06% | 137 |
| Jun 12, 2025 | 15.31 | 15.49 | 15.28 | 15.49 | - | 1.44% | 1,395 |
| Jun 11, 2025 | 15.25 | 15.27 | 15.21 | 15.27 | - | -0.07% | 825 |
| Jun 10, 2025 | 15.32 | 15.33 | 15.28 | 15.28 | - | 0.36% | 1,167 |
| Jun 9, 2025 | 15.35 | 15.35 | 15.23 | 15.23 | - | -0.85% | 50 |
| Jun 6, 2025 | 15.35 | 15.36 | 15.35 | 15.36 | - | 0.03% | 300 |
| Jun 5, 2025 | 15.37 | 15.37 | 15.35 | 15.35 | - | -0.94% | 4,025 |
| Jun 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1.31% | - |