E.ON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	19.68	19.79	19.56	19.63	19.63	-0.38%	3,671,228
Apr 2, 2026	19.30	19.71	19.18	19.71	19.71	2.20%	4,087,388
Apr 1, 2026	19.20	19.38	19.10	19.28	19.28	1.69%	4,089,983
Mar 31, 2026	18.82	19.20	18.82	18.96	18.96	-0.11%	3,446,006
Mar 30, 2026	18.55	18.98	18.52	18.98	18.98	2.35%	3,580,481
Mar 27, 2026	18.76	18.79	18.25	18.55	18.55	-0.83%	2,867,706
Mar 26, 2026	18.82	18.90	18.54	18.70	18.70	-1.45%	3,520,005
Mar 25, 2026	18.66	19.05	18.56	18.98	18.98	1.31%	4,098,903
Mar 24, 2026	18.51	18.79	18.40	18.73	18.73	1.46%	3,528,855
Mar 23, 2026	18.11	18.87	17.91	18.46	18.46	-0.11%	6,398,699
Mar 20, 2026	19.39	19.60	18.48	18.48	18.48	-4.22%	15,568,120
Mar 19, 2026	19.60	19.80	19.30	19.30	19.30	-2.45%	6,766,907
Mar 18, 2026	20.29	20.37	19.69	19.78	19.78	-2.56%	5,998,541
Mar 17, 2026	19.71	20.39	19.71	20.30	20.30	3.20%	4,651,216
Mar 16, 2026	19.71	19.91	19.67	19.67	19.67	-1.16%	4,477,806
Mar 13, 2026	19.41	20.11	19.27	19.90	19.90	2.60%	6,423,282
Mar 12, 2026	19.17	19.50	19.11	19.40	19.40	1.31%	4,930,870
Mar 11, 2026	19.13	19.24	18.93	19.15	19.15	0.13%	3,757,730
Mar 10, 2026	19.03	19.26	18.72	19.12	19.12	3.72%	4,840,203
Mar 9, 2026	18.45	18.47	18.11	18.44	18.44	-1.21%	4,124,871
Mar 6, 2026	18.88	19.01	18.46	18.66	18.66	-1.37%	4,545,706
Mar 5, 2026	18.80	19.19	18.79	18.92	18.92	0.24%	3,955,047
Mar 4, 2026	18.75	19.07	18.64	18.88	18.88	1.07%	4,661,208
Mar 3, 2026	18.87	19.06	18.59	18.68	18.68	-3.94%	6,893,644
Mar 2, 2026	19.82	19.85	19.16	19.44	19.44	-1.22%	5,522,553
Feb 27, 2026	19.81	19.85	19.53	19.68	19.68	-0.46%	5,033,574
Feb 26, 2026	19.16	19.78	19.12	19.77	19.77	1.93%	5,158,140
Feb 25, 2026	18.46	19.42	18.32	19.40	19.40	3.50%	7,432,343
Feb 24, 2026	18.76	19.03	18.58	18.74	18.74	1.43%	4,978,092
Feb 23, 2026	18.64	18.73	18.40	18.48	18.48	-0.83%	5,056,869
Feb 20, 2026	18.58	18.69	18.46	18.63	18.63	0.16%	4,090,607
Feb 19, 2026	18.31	18.61	18.24	18.60	18.60	0.08%	6,201,242
Feb 18, 2026	18.68	18.83	18.49	18.59	18.59	-0.30%	3,262,718
Feb 17, 2026	18.73	18.88	18.64	18.64	18.64	-0.16%	3,931,492
Feb 16, 2026	18.52	18.67	18.39	18.67	18.67	0.54%	2,635,076
Feb 13, 2026	18.42	18.64	18.20	18.57	18.57	1.34%	5,989,573
Feb 12, 2026	18.13	18.33	17.93	18.33	18.33	0.69%	5,190,622
Feb 11, 2026	17.91	18.20	17.86	18.20	18.20	1.88%	3,341,116
Feb 10, 2026	17.77	17.89	17.67	17.87	17.87	-0.67%	3,218,431
Feb 9, 2026	17.70	17.99	17.65	17.99	17.99	1.67%	2,715,631
Feb 6, 2026	17.63	17.90	17.59	17.69	17.69	1.11%	3,541,702
Feb 5, 2026	17.75	17.79	17.21	17.50	17.50	-2.51%	6,116,296
Feb 4, 2026	18.05	18.15	17.90	17.95	17.95	-0.08%	3,733,013
Feb 3, 2026	17.70	17.98	17.63	17.96	17.96	0.73%	3,519,982
Feb 2, 2026	17.91	18.08	17.80	17.83	17.83	-0.20%	3,240,108
Jan 30, 2026	17.77	17.96	17.70	17.87	17.87	0.20%	4,550,995
Jan 29, 2026	17.95	17.95	17.74	17.83	17.83	0.20%	3,746,075
Jan 28, 2026	17.60	17.82	17.42	17.80	17.80	0.94%	3,663,031
Jan 27, 2026	17.60	17.63	17.33	17.63	17.63	1.67%	4,219,373
Jan 26, 2026	17.03	17.42	17.00	17.34	17.34	2.30%	3,621,535