E.ON SE (BUD:EON)
Hungary · Delayed Price · Currency is HUF 5,868.00
-4.00 (-0.07%)
At close: Nov 14, 2025
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5,862.00 | 5,868.00 | 5,862.00 | 5,868.00 | 5,868.00 | -0.07% | 67 |
| Nov 13, 2025 | 5,856.00 | 5,872.00 | 5,798.00 | 5,872.00 | 5,872.00 | -1.31% | 101 |
| Nov 12, 2025 | 5,860.00 | 5,950.00 | 5,860.00 | 5,950.00 | 5,950.00 | -3.44% | 112 |
| Nov 4, 2025 | 6,162.00 | 6,162.00 | 6,162.00 | 6,162.00 | 6,162.00 | -2.96% | 20 |
| Oct 22, 2025 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.78% | 15 |
| Oct 13, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.41% | 12 |
| Oct 8, 2025 | 6,368.00 | 6,374.00 | 6,368.00 | 6,374.00 | 6,374.00 | 1.95% | 67 |
| Sep 29, 2025 | 6,252.00 | 6,252.00 | 6,252.00 | 6,252.00 | 6,252.00 | 0.03% | 20 |
| Sep 26, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0.13% | 145 |
| Sep 25, 2025 | 6,220.00 | 6,242.00 | 6,220.00 | 6,242.00 | 6,242.00 | 3.52% | 53 |
| Sep 12, 2025 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 2.10% | 10 |
| Sep 5, 2025 | 5,906.00 | 5,906.00 | 5,906.00 | 5,906.00 | 5,906.00 | 1.83% | 20 |
| Sep 3, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.06% | 20 |
| Sep 2, 2025 | 5,894.00 | 5,894.00 | 5,862.00 | 5,862.00 | 5,862.00 | -2.30% | 64 |
| Sep 1, 2025 | 6,052.00 | 6,052.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.72% | 117 |
| Aug 21, 2025 | 6,166.00 | 6,168.00 | 6,166.00 | 6,168.00 | 6,168.00 | -0.52% | 26 |
| Aug 19, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.40% | 150 |
| Aug 11, 2025 | 6,300.00 | 6,300.00 | 6,288.00 | 6,288.00 | 6,288.00 | -4.23% | 107 |
| Aug 6, 2025 | 6,566.00 | 6,566.00 | 6,566.00 | 6,566.00 | 6,566.00 | 3.37% | 15 |
| Jul 30, 2025 | 6,352.00 | 6,352.00 | 6,352.00 | 6,352.00 | 6,352.00 | -1.06% | 7 |
| Jul 21, 2025 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | -0.03% | 25 |
| Jul 14, 2025 | 6,422.00 | 6,422.00 | 6,422.00 | 6,422.00 | 6,422.00 | 0.72% | 12 |
| Jul 11, 2025 | 6,376.00 | 6,376.00 | 6,376.00 | 6,376.00 | 6,376.00 | 0.54% | 29 |
| Jul 7, 2025 | 6,272.00 | 6,342.00 | 6,272.00 | 6,342.00 | 6,342.00 | 0.51% | 6,000 |
| Jul 4, 2025 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 0.90% | 1 |
| Jul 3, 2025 | 6,254.00 | 6,254.00 | 6,254.00 | 6,254.00 | 6,254.00 | -0.10% | 293 |
| Jun 27, 2025 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 0.22% | 3 |
| Jun 26, 2025 | 6,246.00 | 6,246.00 | 6,246.00 | 6,246.00 | 6,246.00 | 0.06% | 30 |
| Jun 18, 2025 | 6,242.00 | 6,242.00 | 6,242.00 | 6,242.00 | 6,242.00 | 0.35% | 10 |
| Jun 17, 2025 | 6,300.00 | 6,300.00 | 6,220.00 | 6,220.00 | 6,220.00 | 0.35% | 55 |
| Jun 16, 2025 | 6,160.00 | 6,198.00 | 6,160.00 | 6,198.00 | 6,198.00 | -0.61% | 6 |
| Jun 13, 2025 | 6,236.00 | 6,236.00 | 6,236.00 | 6,236.00 | 6,236.00 | 0.35% | 200 |
| Jun 5, 2025 | 6,214.00 | 6,214.00 | 6,214.00 | 6,214.00 | 6,214.00 | -0.58% | 400 |
| Jun 4, 2025 | 6,300.00 | 6,300.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.79% | 50 |
| May 30, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.32% | 11 |
| May 29, 2025 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | - | 400 |
| May 28, 2025 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | - | 5 |
| May 27, 2025 | 6,370.00 | 6,370.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0.32% | 10 |
| May 23, 2025 | 6,250.00 | 6,300.00 | 6,250.00 | 6,300.00 | 6,300.00 | 1.32% | 47 |
| May 22, 2025 | 6,218.00 | 6,218.00 | 6,218.00 | 6,218.00 | 6,218.00 | 3.08% | 10 |
| May 20, 2025 | 6,032.00 | 6,032.00 | 6,032.00 | 6,032.00 | 6,032.00 | 0.60% | 25 |
| May 14, 2025 | 6,010.00 | 6,010.00 | 5,996.00 | 5,996.00 | 5,774.22 | -0.07% | 32 |