Skip to main content
logo
E.ON SE (ETR:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
16.15
+0.06 (0.37%)
Oct 27, 2025, 12:44 PM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 202514.9115.1814.9015.1815.181.67%6,564,190
Sep 4, 202514.8415.1114.8414.9314.930.61%4,896,147
Sep 3, 202514.6714.8414.6014.8414.840.82%4,546,468
Sep 2, 202515.0015.0414.6714.7214.72-2.26%4,780,237
Sep 1, 202515.2815.2915.0615.0615.06-1.25%2,296,697
Aug 29, 202515.4015.5315.2315.2515.25-1.61%3,960,810
Aug 28, 202515.7315.7515.3015.5015.50-1.15%3,552,706
Aug 27, 202515.6515.7215.5515.6815.680.71%3,098,627
Aug 26, 202515.5515.6415.4015.5715.570.97%5,373,794
Aug 25, 202515.3815.4315.2915.4215.42-0.19%2,527,163
Aug 22, 202515.4815.5715.4015.4515.45-0.71%3,877,936
Aug 21, 202515.6015.6415.4715.5615.56-0.38%3,579,926
Aug 20, 202515.7815.8115.5415.6215.62-0.51%5,414,130
Aug 19, 202515.8015.8715.7015.7015.70-0.44%3,702,836
Aug 18, 202515.8815.9715.6615.7715.77-0.13%2,469,450