Skip to main content
logo
E.ON SE (BIT:1EOAN)
Italy flag Italy · Delayed Price · Currency is EUR
15.46
-0.13 (-0.83%)
Last updated: Dec 5, 2025, 12:08 PM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5915.5915.4215.4715.47-0.80%1,564
Dec 4, 202515.8515.8515.6015.5915.59-1.08%1,616
Dec 3, 202515.6015.7315.6015.7615.763.28%2,369
Dec 2, 202515.2615.2615.2615.2615.260.39%-
Dec 1, 202515.3015.3215.3015.2015.20-0.75%450
Nov 28, 202515.3215.3215.3215.3215.32-0.13%-
Nov 27, 202515.1515.1515.1515.3415.34-0.97%368
Nov 26, 202515.4215.5215.4215.4915.490.78%800
Nov 25, 202515.2515.3515.2515.3715.37-0.32%295
Nov 24, 202515.5615.5615.5115.4215.42-0.74%400
Nov 21, 202515.1115.5015.1115.5315.530.68%928
Nov 20, 202515.4315.4315.4315.4315.430.36%-
Nov 19, 202515.4015.4515.3615.3715.37-0.16%1,894
Nov 18, 202515.1615.3415.1615.4015.400.98%680
Nov 17, 202515.2215.2215.2215.2515.25-100
Nov 14, 202515.1915.2315.1015.2515.250.07%467
Nov 13, 202515.3015.3015.1915.2415.24-1.23%3,430
Nov 12, 202516.0416.0415.1915.4315.43-3.83%3,059
Nov 11, 202516.0416.0416.0416.0416.04-0.03%-
Nov 10, 202516.0416.0416.0416.0516.05-0.34%750
Nov 7, 202516.1316.1616.1216.1016.10-0.16%416
Nov 6, 202516.1316.1316.1316.1316.130.81%-
Nov 5, 202515.9715.9715.9716.0016.001.20%500
Nov 4, 202515.8115.8115.8115.8115.81-0.60%-
Nov 3, 202516.0616.0616.0015.9015.90-1.21%1,256
Oct 31, 202515.0316.2715.0316.1016.10-1.01%49
Oct 30, 202516.2216.2216.2216.2616.26-0.06%2
Oct 29, 202516.3116.3116.2216.2716.270.18%709
Oct 28, 202516.2416.2416.2416.2416.240.90%-
Oct 27, 202516.1016.1016.1016.1016.100.31%-
Oct 24, 202516.0516.0516.0516.0516.050.03%-
Oct 23, 202516.0416.0416.0416.0416.04-0.74%-
Oct 22, 202516.1616.1616.1616.1616.16-1.04%-
Oct 21, 202516.3316.3316.3316.3316.33-0.34%-
Oct 20, 202516.3916.3916.3916.3916.390.49%54
Oct 17, 202516.3416.3416.3416.3116.310.25%375
Oct 16, 202516.1316.2916.1316.2716.27-0.25%597
Oct 15, 202516.3416.3516.2016.3116.31-0.06%4,012
Oct 14, 202516.3316.3316.3116.3216.320.83%3,000
Oct 13, 202516.1416.1416.1416.1816.180.31%310
Oct 10, 202516.2316.2316.2216.1316.13-0.34%210
Oct 9, 202516.1316.2116.1316.1916.19-0.37%274
Oct 8, 202516.3016.3616.3016.2516.250.49%326
Oct 7, 202516.0116.2216.0016.1716.170.25%1,301
Oct 6, 202516.0916.1016.0416.1316.130.19%1,190
Oct 3, 202515.9915.9915.9916.1016.100.75%38
Oct 2, 202515.9015.9015.9015.9815.98-0.90%810
Oct 1, 202516.0316.0316.0316.1216.120.53%1,000
Sep 30, 202515.8015.8015.8016.0416.040.06%111
Sep 29, 202515.9415.9415.9416.0316.030.16%26