Skip to main content
logo
E.ON SE (ETR:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
20.19
-0.11 (-0.54%)
Mar 18, 2026, 11:47 AM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202620.2920.3720.1720.29--0.05%680,142
Mar 17, 202619.7120.3919.7120.3020.303.20%4,651,216
Mar 16, 202619.7119.9119.6719.6719.67-1.16%4,477,806
Mar 13, 202619.4120.1119.2719.9019.902.60%6,423,282
Mar 12, 202619.1719.5019.1119.4019.401.31%4,930,870
Mar 11, 202619.1319.2418.9319.1519.150.13%3,757,730
Mar 10, 202619.0319.2618.7219.1219.123.72%4,840,203
Mar 9, 202618.4518.4718.1118.4418.44-1.21%4,124,871
Mar 6, 202618.8819.0118.4618.6618.66-1.37%4,545,706
Mar 5, 202618.8019.1918.7918.9218.920.24%3,955,047
Mar 4, 202618.7519.0718.6418.8818.881.07%4,661,208
Mar 3, 202618.8719.0618.5918.6818.68-3.94%6,893,644
Mar 2, 202619.8219.8519.1619.4419.44-1.22%5,522,553
Feb 27, 202619.8119.8519.5319.6819.68-0.46%5,033,574
Feb 26, 202619.1619.7819.1219.7719.771.93%5,158,140
Feb 25, 202618.4619.4218.3219.4019.403.50%7,432,343
Feb 24, 202618.7619.0318.5818.7418.741.43%4,978,092
Feb 23, 202618.6418.7318.4018.4818.48-0.83%5,056,869
Feb 20, 202618.5818.6918.4618.6318.630.16%4,090,607
Feb 19, 202618.3118.6118.2418.6018.600.08%6,201,242
Feb 18, 202618.6818.8318.4918.5918.59-0.30%3,262,718
Feb 17, 202618.7318.8818.6418.6418.64-0.16%3,931,492
Feb 16, 202618.5218.6718.3918.6718.670.54%2,635,076
Feb 13, 202618.4218.6418.2018.5718.571.34%5,989,573
Feb 12, 202618.1318.3317.9318.3318.330.69%5,190,622
Feb 11, 202617.9118.2017.8618.2018.201.88%3,341,116
Feb 10, 202617.7717.8917.6717.8717.87-0.67%3,218,431
Feb 9, 202617.7017.9917.6517.9917.991.67%2,715,631
Feb 6, 202617.6317.9017.5917.6917.691.11%3,541,702
Feb 5, 202617.7517.7917.2117.5017.50-2.51%6,116,296
Feb 4, 202618.0518.1517.9017.9517.95-0.08%3,733,013
Feb 3, 202617.7017.9817.6317.9617.960.73%3,519,982
Feb 2, 202617.9118.0817.8017.8317.83-0.20%3,240,108
Jan 30, 202617.7717.9617.7017.8717.870.20%4,550,995
Jan 29, 202617.9517.9517.7417.8317.830.20%3,746,075
Jan 28, 202617.6017.8217.4217.8017.800.94%3,663,031
Jan 27, 202617.6017.6317.3317.6317.631.67%4,219,373
Jan 26, 202617.0317.4217.0017.3417.342.30%3,621,535
Jan 23, 202616.9516.9916.8116.9516.95-0.26%3,563,688
Jan 22, 202616.9917.2316.8317.0017.000.41%3,984,511
Jan 21, 202617.0017.0416.8716.9316.93-0.82%2,867,554
Jan 20, 202617.4317.4317.0717.0717.07-2.12%4,397,233
Jan 19, 202617.5117.5817.4417.4417.440.11%3,017,253
Jan 16, 202617.2317.4217.1517.4217.421.22%4,612,353
Jan 15, 202617.1817.2416.9517.2117.211.59%3,830,179
Jan 14, 202616.8416.9916.7416.9416.941.53%3,208,653
Jan 13, 202616.9516.9516.5416.6816.68-1.10%3,415,901
Jan 12, 202616.8517.0116.7516.8716.870.18%3,226,877
Jan 9, 202616.8416.9416.7116.8416.84-0.65%4,665,823
Jan 8, 202616.7216.9716.7116.9516.951.53%3,981,877