E.ON SE (BIT:1EOAN)
Italy · Delayed Price · Currency is EUR 16.30
+0.28 (1.75%)
Last updated: Jan 2, 2026, 10:36 AM CET
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 5, 2025 | 15.97 | 15.97 | 15.97 | 16.00 | 16.00 | 1.20% | 500 |
| Nov 4, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.60% | - |
| Nov 3, 2025 | 16.06 | 16.06 | 16.00 | 15.90 | 15.90 | -1.21% | 1,256 |
| Oct 31, 2025 | 15.03 | 16.27 | 15.03 | 16.10 | 16.10 | -1.01% | 49 |
| Oct 30, 2025 | 16.22 | 16.22 | 16.22 | 16.26 | 16.26 | -0.06% | 2 |
| Oct 29, 2025 | 16.31 | 16.31 | 16.22 | 16.27 | 16.27 | 0.18% | 709 |
| Oct 28, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.90% | - |
| Oct 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.31% | - |
| Oct 24, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.03% | - |
| Oct 23, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.74% | - |
| Oct 22, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.04% | - |
| Oct 21, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.34% | - |
| Oct 20, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.49% | 54 |
| Oct 17, 2025 | 16.34 | 16.34 | 16.34 | 16.31 | 16.31 | 0.25% | 375 |