E.ON SE (BUD:EON)
Hungary · Delayed Price · Currency is HUF 7,404.00
+184.00 (2.55%)
At close: Feb 27, 2026
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,404.00 | 7,404.00 | 7,404.00 | 7,404.00 | 7,404.00 | 2.55% | 18 |
| Feb 25, 2026 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 3.14% | 22 |
| Feb 19, 2026 | 7,084.00 | 7,084.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.16% | 33 |
| Feb 18, 2026 | 7,082.00 | 7,082.00 | 7,082.00 | 7,082.00 | 7,082.00 | 2.31% | 18 |
| Feb 12, 2026 | 6,896.00 | 6,922.00 | 6,896.00 | 6,922.00 | 6,922.00 | 2.58% | 115 |
| Feb 10, 2026 | 6,748.00 | 6,748.00 | 6,748.00 | 6,748.00 | 6,748.00 | 0.72% | 10 |
| Feb 6, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1.70% | 101 |
| Feb 5, 2026 | 6,688.00 | 6,688.00 | 6,588.00 | 6,588.00 | 6,588.00 | -3.82% | 388 |
| Feb 4, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0.62% | 30 |
| Jan 30, 2026 | 6,808.00 | 6,808.00 | 6,808.00 | 6,808.00 | 6,808.00 | 0.71% | 40 |
| Jan 29, 2026 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 2.42% | 16 |
| Jan 26, 2026 | 6,548.00 | 6,600.00 | 6,548.00 | 6,600.00 | 6,600.00 | 0.82% | 3 |
| Jan 21, 2026 | 6,546.00 | 6,546.00 | 6,546.00 | 6,546.00 | 6,546.00 | -1.80% | 100 |
| Jan 16, 2026 | 6,626.00 | 6,666.00 | 6,626.00 | 6,666.00 | 6,666.00 | 3.35% | 31 |
| Jan 14, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0.03% | 10 |
| Jan 13, 2026 | 6,448.00 | 6,448.00 | 6,448.00 | 6,448.00 | 6,448.00 | -1.04% | 15 |
| Jan 12, 2026 | 6,500.00 | 6,516.00 | 6,500.00 | 6,516.00 | 6,516.00 | 0.56% | 25 |
| Jan 9, 2026 | 6,496.00 | 6,542.00 | 6,480.00 | 6,480.00 | 6,480.00 | 0.53% | 141 |
| Jan 7, 2026 | 6,412.00 | 6,446.00 | 6,412.00 | 6,446.00 | 6,446.00 | 1.22% | 124 |
| Jan 6, 2026 | 6,368.00 | 6,368.00 | 6,368.00 | 6,368.00 | 6,368.00 | 0.76% | 32 |
| Jan 5, 2026 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1.12% | 25 |
| Dec 29, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0.81% | 247 |
| Dec 23, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1.47% | 20 |
| Dec 19, 2025 | 6,074.00 | 6,110.00 | 6,060.00 | 6,110.00 | 6,110.00 | 5.60% | 30 |
| Dec 11, 2025 | 5,836.00 | 5,836.00 | 5,786.00 | 5,786.00 | 5,786.00 | -0.86% | 242 |
| Nov 28, 2025 | 5,836.00 | 5,836.00 | 5,836.00 | 5,836.00 | 5,836.00 | -0.48% | 35 |
| Nov 25, 2025 | 5,864.00 | 5,864.00 | 5,864.00 | 5,864.00 | 5,864.00 | -1.15% | 1 |
| Nov 20, 2025 | 5,932.00 | 5,932.00 | 5,932.00 | 5,932.00 | 5,932.00 | 1.09% | 1 |
| 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 |