Skip to main content
logo
E.ON SE (ETR:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
15.99
+0.22 (1.43%)
At close: Dec 23, 2025

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%16,289,675
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
Dec 10, 202515.6115.7915.4615.5215.52-0.32%3,816,955
Dec 9, 202515.4915.6515.4815.5715.570.35%2,724,885
Dec 8, 202515.4015.5415.3615.5115.510.58%2,839,610
Dec 5, 202515.5815.6115.3815.4215.42-1.06%3,774,108
Dec 4, 202515.7515.7615.5315.5915.59-1.55%3,575,542
Dec 3, 202515.4615.8315.3915.8315.833.43%6,120,379
Dec 2, 202515.3115.3615.2315.3115.310.66%3,190,520
Dec 1, 202515.3415.4115.1815.2115.21-0.94%3,366,788
Nov 28, 202515.3115.3515.1715.3515.350.13%3,055,335
Nov 27, 202515.5515.5515.1015.3315.33-1.26%4,907,081
Nov 26, 202515.3015.5315.2215.5315.531.14%3,450,840
Nov 25, 202515.4015.4215.2115.3515.350.29%2,579,387
Nov 24, 202515.5215.6015.3115.3115.31-1.26%6,961,119
Nov 21, 202515.6415.6415.3415.5015.500.23%4,518,362
Nov 20, 202515.2315.4815.2315.4715.471.11%2,609,607
Nov 19, 202515.2915.5015.2015.3015.30-0.58%4,160,585
Nov 18, 202515.2215.4715.0715.3915.390.62%5,749,673
Nov 17, 202515.3215.3415.1615.2915.290.26%3,043,208
Nov 14, 202515.1315.2715.0415.2515.250.39%3,957,601
Nov 13, 202515.3115.4115.1215.1915.19-1.75%7,969,264
Nov 12, 202515.7216.0115.0515.4615.46-3.59%10,277,920
Nov 11, 202516.0516.0915.8016.0416.040.19%3,935,141
Nov 10, 202516.1216.1416.0016.0116.01-0.93%3,848,458
Nov 7, 202516.1216.1815.9516.1616.16-3,763,307
Nov 6, 202516.2016.2315.9916.1616.160.62%3,182,778
Nov 5, 202515.9016.0615.8516.0616.061.23%3,260,419
Nov 4, 202515.8515.8615.6615.8615.86-0.19%2,704,331
Nov 3, 202516.1216.1915.8815.8915.89-1.55%2,656,030
Oct 31, 202516.3216.3216.0716.1416.14-1.10%2,332,615
Oct 30, 202516.2616.3216.1816.3216.320.37%2,772,353
Oct 29, 202516.2116.3116.1516.2616.260.06%2,656,634
Oct 28, 202516.2016.2916.0916.2516.251.15%2,348,244
Oct 27, 202516.0516.1815.9816.0716.07-0.12%3,221,843
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, 202516.4216.4716.1116.1116.11-1.50%4,260,239
Oct 21, 202516.4016.4916.3216.3516.35-0.27%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, 202516.3016.3416.1216.3116.310.15%3,073,003
Oct 15, 202516.4016.4416.2016.2816.28-0.06%2,500,173