E.ON SE (ETR:EOAN)
Germany · Delayed Price · Currency is EUR 16.21
-0.28 (-1.70%)
Aug 7, 2025, 5:36 PM CET
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 16.43 | 16.44 | 16.14 | 16.21 | 16.21 | -1.70% | 3,766,270 |
| Aug 6, 2025 | 16.36 | 16.54 | 16.36 | 16.49 | 16.49 | 0.98% | 3,055,130 |
| Aug 5, 2025 | 16.52 | 16.55 | 16.32 | 16.33 | 16.33 | -0.79% | 3,400,733 |
| Aug 4, 2025 | 16.00 | 16.52 | 16.00 | 16.46 | 16.46 | 2.88% | 4,259,685 |
| Aug 1, 2025 | 15.95 | 16.16 | 15.80 | 16.00 | 16.00 | 0.25% | 3,883,590 |
| Jul 31, 2025 | 15.83 | 15.98 | 15.81 | 15.96 | 15.96 | 0.82% | 4,056,147 |
| Jul 30, 2025 | 15.79 | 15.91 | 15.69 | 15.83 | 15.83 | 0.89% | 2,738,440 |
| Jul 29, 2025 | 15.70 | 15.80 | 15.69 | 15.69 | 15.69 | -0.13% | 3,338,497 |
| Jul 28, 2025 | 15.79 | 15.83 | 15.70 | 15.71 | 15.71 | -0.38% | 3,050,501 |
| Jul 25, 2025 | 15.84 | 15.84 | 15.59 | 15.77 | 15.77 | -0.25% | 3,620,081 |
| Jul 24, 2025 | 15.70 | 15.98 | 15.55 | 15.81 | 15.81 | -0.50% | 5,482,557 |
| Jul 23, 2025 | 16.34 | 16.34 | 15.88 | 15.89 | 15.89 | -2.75% | 7,354,097 |
| Jul 22, 2025 | 16.28 | 16.34 | 16.11 | 16.34 | 16.34 | - | 4,390,861 |
| Jul 21, 2025 | 16.13 | 16.34 | 16.05 | 16.34 | 16.34 | 1.93% | 2,738,998 |
| Jul 18, 2025 | 15.94 | 16.06 | 15.91 | 16.03 | 16.03 | 1.07% | 3,538,859 |
| Jul 17, 2025 | 15.87 | 16.01 | 15.86 | 15.86 | 15.86 | -1.00% | 3,056,997 |
| Jul 16, 2025 | 15.97 | 16.15 | 15.96 | 16.02 | 16.02 | 0.19% | 3,134,804 |
| Jul 15, 2025 | 16.20 | 16.20 | 15.99 | 15.99 | 15.99 | -0.99% | 2,791,373 |
| Jul 14, 2025 | 16.00 | 16.15 | 15.91 | 16.15 | 16.15 | 1.06% | 4,310,183 |
| Jul 11, 2025 | 15.87 | 16.00 | 15.84 | 15.98 | 15.98 | 0.69% | 2,760,511 |
| Jul 10, 2025 | 16.10 | 16.13 | 15.87 | 15.87 | 15.87 | -1.18% | 5,375,643 |
| Jul 9, 2025 | 15.77 | 16.06 | 15.77 | 16.06 | 16.06 | 2.10% | 3,615,390 |
| Jul 8, 2025 | 15.79 | 15.83 | 15.66 | 15.73 | 15.73 | -0.32% | 3,345,808 |
| Jul 7, 2025 | 15.96 | 15.97 | 15.74 | 15.78 | 15.78 | -0.57% | 2,734,300 |
| Jul 4, 2025 | 15.72 | 15.92 | 15.71 | 15.87 | 15.87 | 1.28% | 2,967,602 |
| Jul 3, 2025 | 15.54 | 15.75 | 15.52 | 15.67 | 15.67 | 0.51% | 3,329,082 |
| Jul 2, 2025 | 15.85 | 15.91 | 15.50 | 15.59 | 15.59 | -1.64% | 4,087,868 |
| Jul 1, 2025 | 15.77 | 16.00 | 15.69 | 15.85 | 15.85 | 1.41% | 5,337,019 |
| Jun 30, 2025 | 15.76 | 15.80 | 15.54 | 15.63 | 15.63 | -0.19% | 3,353,297 |
| Jun 27, 2025 | 15.59 | 15.71 | 15.51 | 15.66 | 15.66 | 0.51% | 3,692,517 |
| Jun 26, 2025 | 15.49 | 15.71 | 15.48 | 15.58 | 15.58 | 1.23% | 3,039,752 |
| Jun 25, 2025 | 15.62 | 15.65 | 15.32 | 15.39 | 15.39 | -1.54% | 4,836,953 |
| Jun 24, 2025 | 15.70 | 15.71 | 15.50 | 15.63 | 15.63 | -0.76% | 4,585,308 |
| Jun 23, 2025 | 15.48 | 15.76 | 15.44 | 15.75 | 15.75 | 1.09% | 5,252,170 |
| Jun 20, 2025 | 15.23 | 15.58 | 15.15 | 15.58 | 15.58 | 2.64% | 21,022,273 |
| Jun 19, 2025 | 15.25 | 15.31 | 15.18 | 15.18 | 15.18 | -0.65% | 3,424,165 |
| Jun 18, 2025 | 15.39 | 15.48 | 15.28 | 15.28 | 15.28 | -0.52% | 2,946,321 |
| Jun 17, 2025 | 15.21 | 15.45 | 15.17 | 15.36 | 15.36 | 0.13% | 4,490,441 |
| Jun 16, 2025 | 15.47 | 15.49 | 15.25 | 15.34 | 15.34 | -0.97% | 4,974,468 |
| Jun 13, 2025 | 15.53 | 15.61 | 15.37 | 15.49 | 15.49 | -0.26% | 5,496,464 |
| Jun 12, 2025 | 15.34 | 15.53 | 15.31 | 15.53 | 15.53 | 1.64% | 4,564,780 |
| Jun 11, 2025 | 15.29 | 15.35 | 15.20 | 15.28 | 15.28 | - | 5,014,261 |
| Jun 10, 2025 | 15.39 | 15.55 | 15.27 | 15.28 | 15.28 | 0.13% | 4,915,433 |
| Jun 9, 2025 | 15.35 | 15.41 | 15.16 | 15.26 | 15.26 | -0.59% | 4,247,105 |
| Jun 6, 2025 | 15.38 | 15.41 | 15.29 | 15.35 | 15.35 | - | 2,934,152 |
| Jun 5, 2025 | 15.38 | 15.51 | 15.27 | 15.35 | 15.35 | -1.16% | 3,710,065 |
| Jun 4, 2025 | 15.39 | 15.53 | 15.34 | 15.53 | 15.53 | 1.44% | 4,998,068 |
| Jun 3, 2025 | 15.50 | 15.52 | 15.26 | 15.31 | 15.31 | -0.65% | 3,667,031 |
| Jun 2, 2025 | 15.33 | 15.59 | 15.32 | 15.41 | 15.41 | -0.13% | 4,646,872 |
| May 30, 2025 | 15.58 | 15.60 | 15.43 | 15.43 | 15.43 | -0.26% | 11,192,760 |