E.ON SE (BUD:EON)
Hungary · Delayed Price · Currency is HUF 6,296.00
-114.00 (-1.78%)
At close: Jul 1, 2026
BUD:EON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 6,568.00 | 6,568.00 | 6,296.00 | 6,296.00 | 6,296.00 | -1.78% | 111 |
| Jun 29, 2026 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 0.31% | 5 |
| Jun 26, 2026 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | -0.16% | 28 |
| Jun 25, 2026 | 6,306.00 | 6,400.00 | 6,306.00 | 6,400.00 | 6,400.00 | 2.70% | 57 |
| Jun 24, 2026 | 6,232.00 | 6,232.00 | 6,232.00 | 6,232.00 | 6,232.00 | -1.39% | 30 |
| Jun 23, 2026 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | -0.28% | 15 |
| Jun 22, 2026 | 6,410.00 | 6,410.00 | 6,338.00 | 6,338.00 | 6,338.00 | -0.81% | 58 |
| Jun 18, 2026 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | -0.47% | 6 |
| Jun 12, 2026 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | -1.62% | 4 |
| Jun 8, 2026 | 6,526.00 | 6,526.00 | 6,526.00 | 6,526.00 | 6,526.00 | 0.96% | 25 |
| Jun 5, 2026 | 6,480.00 | 6,480.00 | 6,464.00 | 6,464.00 | 6,464.00 | 0.44% | 21 |
| Jun 4, 2026 | 6,412.00 | 6,450.00 | 6,412.00 | 6,436.00 | 6,436.00 | -0.16% | 125 |
| Jun 2, 2026 | 6,438.00 | 6,446.00 | 6,438.00 | 6,446.00 | 6,446.00 | -0.83% | 52 |
| Jun 1, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 20 |
| May 28, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.12% | 20 |
| May 27, 2026 | 6,492.00 | 6,492.00 | 6,492.00 | 6,492.00 | 6,492.00 | -1.49% | 18 |
| May 26, 2026 | 6,422.00 | 6,590.00 | 6,422.00 | 6,590.00 | 6,590.00 | -1.20% | 8 |
| May 20, 2026 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 3.09% | 18 |
| May 15, 2026 | 6,700.00 | 6,700.00 | 6,470.00 | 6,470.00 | 6,470.00 | -1.97% | 28 |
| May 14, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 3.74% | 80 |
| May 8, 2026 | 6,362.00 | 6,362.00 | 6,362.00 | 6,362.00 | 6,362.00 | -1.52% | 500 |
| May 7, 2026 | 6,458.00 | 6,480.00 | 6,458.00 | 6,460.00 | 6,460.00 | -1.79% | 68 |
| May 6, 2026 | 6,578.00 | 6,578.00 | 6,578.00 | 6,578.00 | 6,578.00 | -3.41% | 18 |
| Apr 28, 2026 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | -5.42% | 12 |
| Apr 27, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 4.14% | 14 |
| Apr 15, 2026 | 7,122.00 | 7,122.00 | 7,122.00 | 7,122.00 | 6,914.02 | -4.33% | 22 |
| Apr 14, 2026 | 7,444.00 | 7,444.00 | 7,444.00 | 7,444.00 | 7,226.62 | -0.08% | 2 |
| Apr 13, 2026 | 7,466.00 | 7,466.00 | 7,450.00 | 7,450.00 | 7,232.45 | -0.21% | 178 |
| Apr 9, 2026 | 7,466.00 | 7,466.00 | 7,466.00 | 7,466.00 | 7,247.98 | 1.03% | 14 |
| Mar 25, 2026 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,174.20 | 3.04% | 16 |
| Mar 24, 2026 | 7,172.00 | 7,172.00 | 7,172.00 | 7,172.00 | 6,962.56 | -1.78% | 10 |
| Mar 23, 2026 | 7,302.00 | 7,302.00 | 7,302.00 | 7,302.00 | 7,088.77 | -4.35% | 4 |
| Mar 20, 2026 | 7,634.00 | 7,634.00 | 7,634.00 | 7,634.00 | 7,411.07 | -2.53% | 2 |
| Mar 17, 2026 | 7,832.00 | 7,832.00 | 7,832.00 | 7,832.00 | 7,603.29 | -0.18% | 178 |
| Mar 13, 2026 | 7,752.00 | 7,846.00 | 7,752.00 | 7,846.00 | 7,616.88 | 7.22% | 39 |
| Mar 9, 2026 | 7,318.00 | 7,318.00 | 7,318.00 | 7,318.00 | 7,104.30 | -0.44% | 8 |
| Mar 5, 2026 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,135.37 | 0.16% | 260 |
| Mar 4, 2026 | 7,338.00 | 7,338.00 | 7,338.00 | 7,338.00 | 7,123.72 | -0.89% | 15 |
| Feb 27, 2026 | 7,404.00 | 7,404.00 | 7,404.00 | 7,404.00 | 7,187.79 | 2.55% | 18 |
| Feb 25, 2026 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,009.16 | 3.14% | 22 |
| Feb 19, 2026 | 7,084.00 | 7,084.00 | 7,000.00 | 7,000.00 | 6,795.59 | -1.16% | 33 |
| Feb 18, 2026 | 7,082.00 | 7,082.00 | 7,082.00 | 7,082.00 | 6,875.19 | 2.31% | 18 |
| Feb 12, 2026 | 6,896.00 | 6,922.00 | 6,896.00 | 6,922.00 | 6,719.86 | 2.58% | 115 |
| Feb 10, 2026 | 6,748.00 | 6,748.00 | 6,748.00 | 6,748.00 | 6,550.95 | 0.72% | 10 |
| Feb 6, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,504.35 | 1.70% | 101 |
| Feb 5, 2026 | 6,688.00 | 6,688.00 | 6,588.00 | 6,588.00 | 6,395.62 | -3.82% | 388 |
| Feb 4, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,649.97 | 0.62% | 30 |
| Jan 30, 2026 | 6,808.00 | 6,808.00 | 6,808.00 | 6,808.00 | 6,609.19 | 0.71% | 40 |
| Jan 29, 2026 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,562.59 | 2.42% | 16 |
| Jan 26, 2026 | 6,548.00 | 6,600.00 | 6,548.00 | 6,600.00 | 6,407.27 | 0.82% | 3 |