E.ON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	18.96	19.10	18.75	18.95	18.95	0.85%	2,493,329
Aug 5, 2026	19.09	19.26	18.79	18.79	18.79	-0.84%	3,643,604
Aug 4, 2026	19.05	19.34	18.94	18.95	18.95	-0.34%	3,505,966
Aug 3, 2026	19.06	19.15	18.84	19.02	19.02	1.60%	4,192,272
Jul 31, 2026	19.00	19.16	18.69	18.72	18.72	-0.56%	4,181,201
Jul 30, 2026	18.70	19.09	18.69	18.82	18.82	0.59%	3,184,437
Jul 29, 2026	19.04	19.12	18.70	18.71	18.71	-1.47%	3,080,508
Jul 28, 2026	19.16	19.24	18.85	18.99	18.99	-0.60%	3,274,600
Jul 27, 2026	19.61	19.61	19.11	19.11	19.11	-2.50%	2,955,571
Jul 24, 2026	19.54	19.65	19.41	19.60	19.60	0.03%	3,664,973
Jul 23, 2026	19.65	19.74	19.38	19.59	19.59	-0.05%	4,946,894
Jul 22, 2026	19.25	19.60	19.11	19.60	19.60	1.74%	4,653,274
Jul 21, 2026	19.21	19.40	19.12	19.27	19.27	0.10%	3,984,589
Jul 20, 2026	19.13	19.28	19.06	19.25	19.25	0.05%	3,431,153
Jul 17, 2026	19.05	19.35	19.00	19.24	19.24	1.80%	4,333,611
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