E.ON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	18.45	18.84	18.43	18.70	18.70	0.32%	2,863,593
Apr 24, 2026	18.79	18.91	18.59	18.64	18.64	-3.82%	5,539,436
Apr 23, 2026	19.00	19.38	18.95	19.38	18.81	1.44%	7,393,775
Apr 22, 2026	18.96	19.21	18.94	19.11	18.54	0.79%	2,725,866
Apr 21, 2026	18.85	19.07	18.85	18.96	18.40	0.29%	3,130,398
Apr 20, 2026	18.95	19.02	18.85	18.90	18.34	0.53%	3,084,021
Apr 17, 2026	19.13	19.15	18.67	18.80	18.25	-2.13%	5,607,341
Apr 16, 2026	19.43	19.50	19.20	19.21	18.64	-1.13%	2,154,522
Apr 15, 2026	19.40	19.60	19.35	19.43	18.86	-0.21%	3,562,581
Apr 14, 2026	19.43	19.58	19.29	19.47	18.90	0.44%	4,599,629
Apr 13, 2026	19.61	19.69	19.39	19.39	18.81	-1.05%	4,130,906
Apr 10, 2026	19.72	19.79	19.58	19.59	19.01	-1.19%	4,939,760
Apr 9, 2026	19.80	19.91	19.64	19.83	19.24	1.10%	3,084,511
Apr 8, 2026	19.90	19.97	19.36	19.61	19.03	-0.10%	4,122,485
Apr 7, 2026	19.68	19.79	19.56	19.63	19.05	-0.38%	3,671,228
Apr 2, 2026	19.30	19.71	19.18	19.71	19.13	2.20%	4,087,388
Apr 1, 2026	19.20	19.38	19.10	19.28	18.71	1.69%	4,089,983
Mar 31, 2026	18.82	19.20	18.82	18.96	18.40	-0.11%	3,446,006
Mar 30, 2026	18.55	18.98	18.52	18.98	18.42	2.35%	3,580,481
Mar 27, 2026	18.76	18.79	18.25	18.55	18.00	-0.83%	2,867,706
Mar 26, 2026	18.82	18.90	18.54	18.70	18.15	-1.45%	3,520,005
Mar 25, 2026	18.66	19.05	18.56	18.98	18.42	1.31%	4,098,903
Mar 24, 2026	18.51	18.79	18.40	18.73	18.18	1.46%	3,528,855
Mar 23, 2026	18.11	18.87	17.91	18.46	17.92	-0.11%	6,398,699
Mar 20, 2026	19.39	19.60	18.48	18.48	17.94	-4.22%	15,568,120
Mar 19, 2026	19.60	19.80	19.30	19.30	18.73	-2.45%	6,766,907
Mar 18, 2026	20.29	20.37	19.69	19.78	19.20	-2.56%	5,998,541
Mar 17, 2026	19.71	20.39	19.71	20.30	19.70	3.20%	4,651,216
Mar 16, 2026	19.71	19.91	19.67	19.67	19.09	-1.16%	4,477,806
Mar 13, 2026	19.41	20.11	19.27	19.90	19.31	2.60%	6,423,282
Mar 12, 2026	19.17	19.50	19.11	19.40	18.82	1.31%	4,930,870
Mar 11, 2026	19.13	19.24	18.93	19.15	18.58	0.13%	3,757,730
Mar 10, 2026	19.03	19.26	18.72	19.12	18.56	3.72%	4,840,203
Mar 9, 2026	18.45	18.47	18.11	18.44	17.89	-1.21%	4,124,871
Mar 6, 2026	18.88	19.01	18.46	18.66	18.11	-1.37%	4,545,706
Mar 5, 2026	18.80	19.19	18.79	18.92	18.36	0.24%	3,955,047
Mar 4, 2026	18.75	19.07	18.64	18.88	18.32	1.07%	4,661,208
Mar 3, 2026	18.87	19.06	18.59	18.68	18.13	-3.94%	6,893,644
Mar 2, 2026	19.82	19.85	19.16	19.44	18.87	-1.22%	5,522,553
Feb 27, 2026	19.81	19.85	19.53	19.68	19.10	-0.46%	5,033,574
Feb 26, 2026	19.16	19.78	19.12	19.77	19.19	1.93%	5,158,140
Feb 25, 2026	18.46	19.42	18.32	19.40	18.82	3.50%	7,432,343
Feb 24, 2026	18.76	19.03	18.58	18.74	18.19	1.43%	4,978,092
Feb 23, 2026	18.64	18.73	18.40	18.48	17.93	-0.83%	5,056,869
Feb 20, 2026	18.58	18.69	18.46	18.63	18.08	0.16%	4,090,607
Feb 19, 2026	18.31	18.61	18.24	18.60	18.05	0.08%	6,201,242
Feb 18, 2026	18.68	18.83	18.49	18.59	18.04	-0.30%	3,262,718
Feb 17, 2026	18.73	18.88	18.64	18.64	18.09	-0.16%	3,931,492
Feb 16, 2026	18.52	18.67	18.39	18.67	18.12	0.54%	2,635,076
Feb 13, 2026	18.42	18.64	18.20	18.57	18.02	1.34%	5,989,573