Skip to main content
logo
E.ON SE (ETR:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
17.68
+0.30 (1.70%)
Sep 16, 2026, 4:44 PM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202617.4417.7017.3817.66-1.55%1,118,344
Sep 15, 202617.3117.4517.1717.3917.390.35%3,224,823
Sep 14, 202617.6017.6217.2717.3317.33-1.76%4,263,209
Sep 11, 202617.7217.8217.5517.6417.640.37%2,907,636
Sep 10, 202617.6917.8317.5717.5717.57-0.23%2,713,727
Sep 9, 202617.6517.9617.6117.6117.61-0.23%3,488,911
Sep 8, 202617.6717.7217.4617.6517.65-0.28%2,406,136
Sep 7, 202617.7417.8417.6617.7017.701.14%2,088,503
Sep 4, 202617.3317.5617.3117.5017.500.26%3,032,052
Sep 3, 202617.5517.5517.2717.4617.46-0.03%3,280,654
Sep 2, 202617.7517.9017.4017.4617.46-1.50%3,859,841
Sep 1, 202617.9117.9917.6417.7317.73-0.42%3,567,761
Aug 31, 202617.8317.9717.7617.8017.80-0.17%3,678,208
Aug 28, 202617.6917.9517.6717.8317.831.22%3,797,444
Aug 27, 202617.9017.9317.4517.6217.62-1.51%4,180,913
Aug 26, 202617.7917.9417.7217.8917.891.45%6,259,182
Aug 25, 202617.4617.6617.3817.6317.631.12%4,748,915
Aug 24, 202617.4317.4517.2817.4417.440.14%2,397,349
Aug 21, 202617.5917.7517.4117.4117.41-0.80%4,344,455
Aug 20, 202617.4317.6217.2617.5517.551.04%3,452,212
Aug 19, 202617.5717.6117.3717.3717.37-1.08%3,957,794
Aug 18, 202617.4817.6517.3117.5617.561.01%4,386,407
Aug 17, 202617.5017.5717.3717.3917.39-0.37%4,760,959
Aug 14, 202618.3018.3317.1417.4517.45-4.38%14,296,160
Aug 13, 202618.4018.5518.2018.2518.25-0.92%4,414,207
Aug 12, 202619.0219.0818.3218.4218.42-3.15%7,629,319
Aug 11, 202618.9119.1218.8719.0219.020.85%3,476,774
Aug 10, 202618.9919.1018.8218.8618.86-0.87%2,473,160
Aug 7, 202618.9919.0918.7619.0319.030.40%3,061,799
Aug 6, 202618.9619.1018.7518.9518.950.85%2,493,329
Aug 5, 202619.0919.2618.7918.7918.79-0.84%3,643,604
Aug 4, 202619.0519.3418.9418.9518.95-0.34%3,505,966
Aug 3, 202619.0619.1518.8419.0219.021.60%4,192,272
Jul 31, 202619.0019.1618.6918.7218.72-0.56%4,181,201
Jul 30, 202618.7019.0918.6918.8218.820.59%3,184,437
Jul 29, 202619.0419.1218.7018.7118.71-1.47%3,080,508
Jul 28, 202619.1619.2418.8518.9918.99-0.60%3,274,600
Jul 27, 202619.6119.6119.1119.1119.11-2.50%2,955,571
Jul 24, 202619.5419.6519.4119.6019.600.03%3,664,973
Jul 23, 202619.6519.7419.3819.5919.59-0.05%4,946,894
Jul 22, 202619.2519.6019.1119.6019.601.74%4,653,274
Jul 21, 202619.2119.4019.1219.2719.270.10%3,984,589
Jul 20, 202619.1319.2819.0619.2519.250.05%3,431,153
Jul 17, 202619.0519.3519.0019.2419.241.80%4,333,611
Jul 16, 202619.2119.2418.7718.9018.90-2.30%3,121,879
Jul 15, 202619.5019.5719.3419.3419.34-0.62%3,383,671
Jul 14, 202619.0619.4619.0619.4619.461.86%4,119,626
Jul 13, 202619.0019.1618.9419.1119.110.76%2,114,521
Jul 10, 202619.1319.3818.9618.9618.96-1.46%3,678,493
Jul 9, 202619.1219.4119.1119.2419.240.18%3,957,719