Skip to main content
logo
E.ON SE (ETR:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
17.74
-0.15 (-0.81%)
Aug 27, 2026, 11:44 AM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202617.9017.9017.8617.89--36,065
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
Jul 8, 202619.3519.4719.1019.2119.210.79%6,450,027
Jul 7, 202619.0719.1518.8919.0619.060.32%3,205,033
Jul 6, 202619.1819.2818.9619.0019.00-0.94%3,223,933
Jul 3, 202618.5019.2218.4519.1819.184.38%5,961,849
Jul 2, 202617.7718.3717.6618.3718.374.02%4,037,267
Jul 1, 202617.9417.9717.6417.6617.66-2.02%3,398,931
Jun 30, 202618.1718.2517.9618.0318.03-0.47%4,282,235
Jun 29, 202618.0918.1817.9918.1118.110.50%2,696,252
Jun 26, 202617.9818.2217.8918.0218.020.14%2,591,015
Jun 25, 202617.6818.1617.6518.0018.002.16%4,260,230
Jun 24, 202617.7017.7317.3217.6217.62-1.15%5,940,878
Jun 23, 202617.7417.9517.4717.8217.820.08%4,412,351
Jun 22, 202618.1218.1817.7117.8117.81-1.22%5,668,928
Jun 19, 202618.2618.2718.0218.0318.03-0.88%16,948,420