E.ON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	17.91	18.01	17.83	17.92	17.92	-0.89%	3,349,257
May 7, 2026	18.25	18.26	17.97	18.08	18.08	-1.63%	4,252,169
May 6, 2026	18.54	18.62	18.17	18.38	18.38	0.05%	4,123,988
May 5, 2026	18.40	18.69	18.30	18.37	18.37	0.19%	2,975,798
May 4, 2026	18.72	18.82	18.30	18.33	18.33	-2.96%	3,736,086
Apr 30, 2026	18.31	18.90	18.24	18.89	18.89	2.58%	3,547,837
Apr 29, 2026	18.90	18.90	18.32	18.42	18.42	-2.69%	2,884,901
Apr 28, 2026	18.75	18.93	18.68	18.93	18.93	1.20%	2,786,656
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	-0.90%	5,539,441
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