Skip to main content
logo
E.ON SE (BIT:1EOAN)
Italy flag Italy · Delayed Price · Currency is EUR
17.84
-0.12 (-0.67%)
Last updated: Feb 10, 2026, 9:35 AM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 202515.4415.4515.4415.4015.400.23%540
Dec 15, 202515.1615.1615.1615.3715.370.52%214
Dec 12, 202515.2915.2915.2915.2915.291.63%-
Dec 11, 202515.1415.1415.0015.0415.04-2.94%849
Dec 10, 202515.5015.5015.5015.5015.50-0.29%-
Dec 9, 202515.5215.5215.5215.5415.540.29%100
Dec 8, 202515.5015.5015.5015.5015.500.19%-
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