E.ON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.05	19.35	19.00	19.24	19.24	1.80%	4,333,408
Jul 16, 2026	19.21	19.24	18.77	18.90	18.90	-2.30%	3,121,879
Jul 15, 2026	19.50	19.57	19.34	19.34	19.34	-0.62%	3,383,671
Jul 14, 2026	19.06	19.46	19.06	19.46	19.46	1.86%	4,119,626
Jul 13, 2026	19.00	19.16	18.94	19.11	19.11	0.76%	2,114,521
Jul 10, 2026	19.13	19.38	18.96	18.96	18.96	-1.46%	3,678,493
Jul 9, 2026	19.12	19.41	19.11	19.24	19.24	0.18%	3,957,719
Jul 8, 2026	19.35	19.47	19.10	19.21	19.21	0.79%	6,450,027
Jul 7, 2026	19.07	19.15	18.89	19.06	19.06	0.32%	3,205,033
Jul 6, 2026	19.18	19.28	18.96	19.00	19.00	-0.94%	3,223,933
Jul 3, 2026	18.50	19.22	18.45	19.18	19.18	4.38%	5,961,849
Jul 2, 2026	17.77	18.37	17.66	18.37	18.37	4.02%	4,037,267
Jul 1, 2026	17.94	17.97	17.64	17.66	17.66	-2.02%	3,398,931
Jun 30, 2026	18.17	18.25	17.96	18.03	18.03	-0.47%	4,282,235
Jun 29, 2026	18.09	18.18	17.99	18.11	18.11	0.50%	2,696,252
Jun 26, 2026	17.98	18.22	17.89	18.02	18.02	0.14%	2,591,015
Jun 25, 2026	17.68	18.16	17.65	18.00	18.00	2.16%	4,260,230
Jun 24, 2026	17.70	17.73	17.32	17.62	17.62	-1.15%	5,940,878
Jun 23, 2026	17.74	17.95	17.47	17.82	17.82	0.08%	4,412,351
Jun 22, 2026	18.12	18.18	17.71	17.81	17.81	-1.22%	5,668,928
Jun 19, 2026	18.26	18.27	18.02	18.03	18.03	-0.88%	16,948,420
Jun 18, 2026	18.40	18.40	17.95	18.19	18.19	-0.74%	6,222,221
Jun 17, 2026	18.25	18.32	17.94	18.32	18.32	0.49%	3,961,826
Jun 16, 2026	18.22	18.31	18.07	18.23	18.23	0.08%	3,481,667
Jun 15, 2026	18.43	18.44	18.11	18.22	18.22	-1.06%	3,440,674
Jun 12, 2026	18.40	18.42	18.12	18.41	18.41	0.11%	3,162,130
Jun 11, 2026	18.00	18.45	17.90	18.39	18.39	2.17%	3,154,323
Jun 10, 2026	17.96	18.21	17.83	18.00	18.00	-0.08%	3,163,793
Jun 9, 2026	18.12	18.18	17.98	18.02	18.02	-0.83%	3,436,589
Jun 8, 2026	18.33	18.40	18.13	18.17	18.17	-0.60%	2,767,823
Jun 5, 2026	18.26	18.38	18.12	18.28	18.28	1.19%	2,671,041
Jun 4, 2026	18.15	18.18	17.95	18.06	18.06	-0.25%	2,800,035
Jun 3, 2026	17.81	18.21	17.80	18.11	18.11	1.74%	2,989,662
Jun 2, 2026	17.98	18.18	17.80	17.80	17.80	-1.17%	3,048,112
Jun 1, 2026	18.01	18.22	17.90	18.01	18.01	-1.07%	2,855,948
May 29, 2026	18.02	18.20	17.91	18.20	18.20	1.17%	15,410,480
May 28, 2026	18.23	18.34	17.99	17.99	17.99	-1.59%	3,334,555
May 27, 2026	18.55	18.57	18.04	18.28	18.28	-1.59%	2,582,324
May 26, 2026	18.55	18.75	18.42	18.58	18.58	0.76%	2,572,300
May 25, 2026	18.49	18.56	18.44	18.44	18.44	0.74%	1,385,585
May 22, 2026	18.37	18.58	18.30	18.30	18.30	-1.13%	2,517,162
May 21, 2026	18.28	18.54	18.28	18.51	18.51	0.95%	3,032,390
May 20, 2026	18.40	18.54	18.24	18.34	18.34	-0.24%	3,072,242
May 19, 2026	18.13	18.51	18.13	18.38	18.38	1.49%	3,564,943
May 18, 2026	17.69	18.18	17.65	18.11	18.11	1.37%	4,515,526
May 15, 2026	18.35	18.52	17.78	17.87	17.87	-3.01%	4,893,151
May 14, 2026	18.88	18.88	18.30	18.42	18.42	-1.68%	2,716,489
May 13, 2026	18.30	18.95	18.20	18.74	18.74	3.45%	5,322,895
May 12, 2026	18.25	18.26	18.06	18.11	18.11	-0.77%	3,935,866
May 11, 2026	17.96	18.31	17.87	18.25	18.25	1.87%	6,132,125