E.ON SE (BUD:EON)
Hungary · Delayed Price · Currency is HUF 6,668.00
-266.00 (-3.84%)
At close: Aug 13, 2026
BUD:EON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6,754.00 | 6,754.00 | 6,668.00 | 6,668.00 | 6,668.00 | -3.84% | 46 |
| Aug 12, 2026 | 6,934.00 | 6,934.00 | 6,934.00 | 6,934.00 | 6,934.00 | - | 29 |
| Aug 11, 2026 | 6,952.00 | 6,952.00 | 6,934.00 | 6,934.00 | 6,934.00 | 1.82% | 100 |
| Aug 3, 2026 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | -0.06% | 65 |
| Jul 29, 2026 | 6,856.00 | 6,874.00 | 6,814.00 | 6,814.00 | 6,814.00 | -1.16% | 30 |
| Jul 28, 2026 | 6,894.00 | 6,894.00 | 6,894.00 | 6,894.00 | 6,894.00 | -2.71% | 14 |
| Jul 22, 2026 | 7,086.00 | 7,086.00 | 7,086.00 | 7,086.00 | 7,086.00 | 0.91% | 15 |
| Jul 15, 2026 | 6,926.00 | 7,048.00 | 6,926.00 | 7,022.00 | 7,022.00 | 2.84% | 84 |
| Jul 10, 2026 | 6,850.00 | 6,850.00 | 6,828.00 | 6,828.00 | 6,828.00 | -1.47% | 78 |
| Jul 9, 2026 | 6,900.00 | 6,930.00 | 6,900.00 | 6,930.00 | 6,930.00 | 0.87% | 309 |
| Jul 8, 2026 | 6,904.00 | 6,912.00 | 6,870.00 | 6,870.00 | 6,870.00 | 2.23% | 331 |
| Jul 7, 2026 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | - | 20 |
| Jul 3, 2026 | 6,570.00 | 6,724.00 | 6,570.00 | 6,720.00 | 6,720.00 | 6.73% | 385 |
| 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 |