Skip to main content
logo
E.ON SE (ETR:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
19.40
+0.66 (3.50%)
At close: Feb 25, 2026

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 202616.5016.8916.5016.6916.691.43%4,168,770
Jan 6, 202616.3116.7716.3116.4616.460.67%4,249,922
Jan 5, 202616.3916.5416.1616.3516.35-0.67%3,750,128
Jan 2, 202616.1516.4816.1216.4616.462.05%3,346,892
Dec 30, 202516.0216.1316.0216.1316.130.69%1,991,916
Dec 29, 202516.0116.0315.8816.0216.020.19%1,994,447
Dec 23, 202515.8016.0115.7815.9915.991.43%2,847,694
Dec 22, 202515.8415.8515.6315.7615.76-1.16%2,096,540
Dec 19, 202515.8115.9515.6115.9515.951.27%16,289,670
Dec 18, 202515.6615.8315.6215.7515.750.41%3,447,297
Dec 17, 202515.5015.8815.4415.6815.681.88%4,383,789
Dec 16, 202515.4815.5215.3815.3915.390.23%4,031,981
Dec 15, 202515.3615.4115.1015.3615.360.69%3,860,035
Dec 12, 202515.0215.3114.9915.2515.251.80%5,816,642
Dec 11, 202515.4115.4214.9814.9814.98-3.45%5,574,854