Skip to main content
logo
E.ON SE (BIT:1EOAN)
Italy flag Italy · Delayed Price · Currency is EUR
19.36
-0.38 (-1.90%)
At close: Mar 2, 2026

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202618.8718.8718.6918.6518.65-3.67%1,480
Mar 2, 202619.7519.7519.3719.3619.36-1.90%846
Feb 27, 202619.6919.7019.5919.7319.73-0.23%1,517
Feb 26, 202619.2119.7719.2119.7819.782.04%640
Feb 25, 202619.0319.0319.0319.3819.383.30%85
Feb 24, 202619.0019.0318.8518.7618.761.38%2,227
Feb 23, 202618.6518.6518.6518.5118.51-0.56%150
Feb 20, 202618.6518.6518.6518.6118.610.08%300
Feb 19, 202618.5418.5418.2818.6018.600.22%964
Feb 18, 202618.7318.7618.7318.5618.56-1.07%430
Feb 17, 202618.7518.8018.7018.7618.760.62%1,323
Feb 16, 202619.1019.1018.4718.6418.640.16%256
Feb 13, 202618.4418.5118.3918.6118.612.14%1,089
Feb 12, 202618.1618.1618.1618.2218.220.30%2,781
Feb 11, 202617.9718.0917.9718.1718.171.85%600
Feb 10, 202617.8417.8417.8417.8417.84-0.67%167
Feb 9, 202617.8517.9117.8517.9617.961.38%339
Feb 6, 202617.7917.7917.7117.7117.711.66%300
Feb 5, 202617.5617.5617.4617.4217.42-3.01%2,250
Feb 4, 202618.1018.1018.1017.9617.960.34%750
Feb 3, 202617.7517.9117.7517.9017.900.11%2,475
Feb 2, 202618.0918.0917.8917.8817.880.11%1,202
Jan 30, 202617.8517.9417.8517.8617.860.45%580
Jan 29, 202617.8417.8817.8117.7817.78-0.14%2,285
Jan 28, 202617.5117.6717.4717.8117.811.40%3,360
Jan 27, 202617.5617.5717.4317.5617.561.30%1,900
Jan 26, 202617.1017.4017.1017.3417.342.67%1,287
Jan 23, 202616.9516.9516.9116.8916.89-0.73%240
Jan 22, 202617.0117.0417.0017.0117.010.53%685
Jan 21, 202616.9116.9616.8816.9216.92-0.91%942
Jan 20, 202617.3117.3717.2417.0817.08-2.26%2,326
Jan 19, 202617.5517.5517.5517.4717.470.78%400
Jan 16, 202617.2517.3417.2517.3417.341.08%299
Jan 15, 202616.9317.2516.9017.1517.151.60%2,279
Jan 14, 202616.8816.8816.8816.8816.881.66%-
Jan 13, 202616.6116.6116.6116.6116.61-1.69%-
Jan 12, 202616.8916.8916.8916.8916.890.39%-
Jan 9, 202616.8216.8916.8116.8316.83-0.56%1,619
Jan 8, 202616.8516.9016.7316.9216.921.05%2,164
Jan 7, 202616.8016.8016.7016.7516.751.33%1,865
Jan 6, 202616.5016.5016.5016.5316.530.70%600
Jan 5, 202616.1816.5216.1816.4116.41-0.21%4,762
Jan 2, 202616.7416.7416.2716.4516.452.65%1,634
Dec 30, 202516.0216.0216.0216.0216.02--
Dec 29, 202515.9216.0315.9216.0216.020.22%700
Dec 23, 202515.8415.9915.8415.9915.991.40%421
Dec 22, 202515.3115.8215.3115.7715.77-0.28%90
Dec 19, 202515.8115.8115.8115.8115.810.67%-
Dec 18, 202515.7715.7715.7215.7115.710.10%1,180
Dec 17, 202515.7015.7015.7015.6915.691.88%194