Skip to main content
logo
E.ON SE (ETR:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
15.25
+0.06 (0.40%)
Nov 14, 2025, 5:35 PM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202515.1315.2715.0315.2515.25-1.36%3,957,601
Nov 13, 202515.4615.4615.4615.4615.46-7,969,264
Nov 12, 202515.7216.0015.0515.4615.46-3.56%10,277,929
Nov 11, 202516.0516.0815.8016.0316.030.19%3,935,141
Nov 10, 202516.1116.1416.0016.0016.00-0.99%3,848,458
Nov 7, 202516.1616.1616.1616.1616.16-3,763,307
Nov 6, 202516.2016.2315.9916.1616.160.62%3,182,778
Nov 5, 202515.9016.0615.8516.0616.061.26%3,260,419
Nov 4, 202515.8515.8615.6615.8615.86-0.19%2,704,331
Nov 3, 202516.1216.1915.8815.8915.89-1.55%2,656,030
Oct 31, 202516.3216.3216.0716.1416.14-1.10%2,332,615
Oct 30, 202516.2616.3216.1816.3216.320.37%2,772,353
Oct 29, 202516.2116.3116.1516.2616.260.06%2,656,634
Oct 28, 202516.2016.2916.0916.2516.251.12%2,348,244
Oct 27, 202516.0516.1815.9816.0716.07-0.12%3,221,843
Oct 24, 202515.9716.0915.7916.0916.090.31%3,565,315
Oct 23, 202516.0716.1115.9316.0416.04-0.43%3,131,250
Oct 22, 202516.4216.4716.1116.1116.11-1.47%4,260,239
Oct 21, 202516.4016.4916.3216.3516.35-0.30%2,131,828
Oct 20, 202516.3016.4916.2516.4016.400.80%2,998,883
Oct 17, 202516.3916.4316.2316.2716.27-0.25%3,531,258
Oct 16, 202516.3016.3416.1216.3116.310.18%3,073,003
Oct 15, 202516.4016.4416.2016.2816.28-0.06%2,500,173
Oct 14, 202516.3516.4416.2916.2916.290.12%2,614,729
Oct 13, 202516.1516.2716.1016.2716.271.18%3,020,498
Oct 10, 202516.2016.3216.0816.0816.08-0.62%4,845,988
Oct 9, 202516.1816.2116.1016.1816.18-0.06%2,537,171
Oct 8, 202516.2316.3616.1916.1916.190.12%3,560,727
Oct 7, 202516.1816.2516.0116.1716.170.31%2,842,642
Oct 6, 202516.1016.1615.9916.1216.120.19%1,863,715
Oct 3, 202516.0416.1115.9216.0916.090.75%1,871,724
Oct 2, 202515.9415.9915.7915.9715.97-0.68%3,934,897
Oct 1, 202516.0216.1615.9716.0816.080.37%3,105,456
Sep 30, 202516.0416.0715.7816.0216.020.06%3,432,664
Sep 29, 202516.1016.1615.9116.0116.01-0.31%2,035,300
Sep 26, 202516.0216.0715.9416.0616.060.56%2,771,935
Sep 25, 202515.7016.0515.6415.9715.971.46%3,979,097
Sep 24, 202515.7815.8515.6715.7415.740.45%2,616,226
Sep 23, 202515.7515.9115.6715.6715.670.19%2,910,064
Sep 22, 202515.5615.7015.5415.6415.640.51%2,032,397
Sep 19, 202515.4315.6415.4315.5615.560.52%16,860,639
Sep 18, 202515.5715.5815.2715.4815.48-0.83%3,566,664
Sep 17, 202515.5615.7515.5515.6115.61-0.26%3,551,675
Sep 16, 202515.8015.8215.6315.6515.65-0.89%4,572,629
Sep 15, 202515.5715.8115.4815.7915.791.67%3,988,824
Sep 12, 202515.3515.6015.3315.5315.531.50%5,059,905
Sep 11, 202515.3415.4415.2115.3015.30-0.20%2,448,197
Sep 10, 202515.2515.4015.2015.3315.330.13%2,333,736
Sep 9, 202515.3515.4715.2715.3115.31-0.26%3,109,067
Sep 8, 202515.2515.4015.2115.3515.351.12%4,999,432