Skip to main content
logo
E.ON SE (ETR:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
18.47
-0.08 (-0.43%)
Oct 26, 2026, 5:38 PM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202618.5418.6718.3818.4718.47-0.43%2,826,383
Oct 23, 202618.4318.5918.3618.5518.551.01%4,528,000
Oct 22, 202618.1618.4318.0218.3718.370.74%3,019,602
Oct 21, 202618.0618.2617.9118.2318.231.19%3,824,457
Oct 20, 202617.5018.0217.4918.0218.022.88%4,721,676
Oct 19, 202617.7017.8117.3917.5117.51-1.93%2,964,545
Oct 16, 202617.5417.8617.5017.8617.861.77%4,626,413
Oct 15, 202617.4017.5817.3217.5517.551.56%5,846,728
Oct 14, 202617.1917.4817.0817.2817.280.91%4,455,011
Oct 13, 202617.4317.6317.0717.1217.12-1.24%4,091,178
Oct 12, 202617.2317.3717.1817.3417.341.08%2,100,539
Oct 9, 202617.1517.1916.9917.1517.151.09%2,623,707
Oct 8, 202616.8617.1016.7916.9716.970.44%2,969,672
Oct 7, 202617.1117.1216.7716.8916.89-1.43%3,917,941
Oct 6, 202617.0117.1616.9517.1417.141.00%3,388,376
Oct 5, 202617.0717.1216.9216.9716.97-0.32%2,406,200
Oct 2, 202616.8017.1816.6717.0217.021.52%4,313,116
Oct 1, 202616.6616.9416.5716.7716.77-0.56%3,330,309
Sep 30, 202616.9617.2216.8116.8616.86-0.27%6,497,033
Sep 29, 202617.1017.1516.7616.9116.91-1.43%4,310,585
Sep 28, 202617.3517.4317.1517.1517.15-0.20%2,818,364
Sep 25, 202617.2517.3817.1317.1917.19-0.09%2,733,871
Sep 24, 202617.0817.3017.0317.2017.200.50%3,790,627
Sep 23, 202617.4717.5117.1217.1217.12-2.03%2,796,781
Sep 22, 202617.4017.6017.3317.4717.470.55%3,281,188
Sep 21, 202617.5017.5017.2617.3817.380.03%2,884,932
Sep 18, 202617.7717.7817.3217.3717.37-2.28%14,166,249
Sep 17, 202617.6417.8717.5817.7817.780.62%3,719,052
Sep 16, 202617.4417.7117.3817.6717.671.61%4,154,054
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