Skip to main content
logo
E.ON SE (ETR:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
15.65
-0.14 (-0.89%)
Sep 16, 2025, 5:36 PM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202515.8015.8215.6315.6515.65-0.82%4,572,629
Sep 15, 202515.5615.8115.4815.7815.781.61%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
Aug 15, 202516.0116.0315.7715.7915.79-1.25%3,051,036
Aug 14, 202516.0216.0915.6215.9915.99-0.06%3,613,441
Aug 13, 202515.7116.1815.6816.0016.001.14%4,938,125
Aug 12, 202516.0016.1015.8215.8215.82-0.44%4,215,656
Aug 11, 202515.9715.9715.7915.8915.89-0.25%3,099,314
Aug 8, 202516.2516.3315.9315.9315.93-1.73%4,401,618
Aug 7, 202516.4316.4416.1416.2116.21-1.70%3,766,270
Aug 6, 202516.3616.5416.3616.4916.490.98%3,055,130
Aug 5, 202516.5216.5516.3216.3316.33-0.79%3,400,733
Aug 4, 202516.0016.5216.0016.4616.462.88%4,259,685
Aug 1, 202515.9516.1615.8016.0016.000.25%3,883,590
Jul 31, 202515.8315.9815.8115.9615.960.82%4,056,147
Jul 30, 202515.7915.9115.6915.8315.830.89%2,738,440
Jul 29, 202515.7015.8015.6915.6915.69-0.13%3,338,497
Jul 28, 202515.7915.8315.7015.7115.71-0.38%3,050,501
Jul 25, 202515.8415.8415.5915.7715.77-0.25%3,620,081
Jul 24, 202515.7015.9815.5515.8115.81-0.50%5,482,557
Jul 23, 202516.3416.3415.8815.8915.89-2.75%7,354,097
Jul 22, 202516.2816.3416.1116.3416.34-4,390,861
Jul 21, 202516.1316.3416.0516.3416.341.93%2,738,998
Jul 18, 202515.9416.0615.9116.0316.031.07%3,538,859
Jul 17, 202515.8716.0115.8615.8615.86-1.00%3,056,997
Jul 16, 202515.9716.1515.9616.0216.020.19%3,134,804
Jul 15, 202516.2016.2015.9915.9915.99-0.99%2,791,373
Jul 14, 202516.0016.1515.9116.1516.151.06%4,310,183
Jul 11, 202515.8716.0015.8415.9815.980.69%2,760,511
Jul 10, 202516.1016.1315.8715.8715.87-1.18%5,375,643
Jul 9, 202515.7716.0615.7716.0616.062.10%3,615,390