E.ON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.35	18.52	17.78	17.86	17.86	-3.04%	4,893,151
May 14, 2026	18.88	18.88	18.30	18.42	18.42	-1.71%	2,716,571
May 13, 2026	18.30	18.95	18.20	18.74	18.74	3.48%	5,326,282
May 12, 2026	18.25	18.26	18.06	18.11	18.11	-0.77%	3,944,431
May 11, 2026	17.96	18.31	17.87	18.25	18.25	1.84%	6,134,544
May 8, 2026	17.91	18.01	17.83	17.92	17.92	-0.88%	3,350,232
May 7, 2026	18.25	18.26	17.97	18.08	18.08	-1.63%	4,254,152
May 6, 2026	18.54	18.61	18.17	18.38	18.38	0.11%	4,126,836
May 5, 2026	18.40	18.68	18.30	18.36	18.36	0.16%	2,981,157
May 4, 2026	18.72	18.82	18.30	18.33	18.33	-2.96%	3,736,763
Apr 30, 2026	18.31	18.90	18.24	18.89	18.89	2.55%	3,551,617
Apr 29, 2026	18.90	18.90	18.32	18.42	18.42	-2.69%	2,885,467
Apr 28, 2026	18.75	18.93	18.68	18.93	18.93	1.23%	2,787,736
Apr 27, 2026	18.45	18.84	18.43	18.70	18.70	0.32%	2,865,700
Apr 24, 2026	18.79	18.91	18.59	18.64	18.64	-3.82%	5,539,976
Apr 23, 2026	19.00	19.38	18.95	19.38	18.81	1.41%	7,394,075
Apr 22, 2026	18.96	19.21	18.93	19.11	18.54	0.84%	2,727,517
Apr 21, 2026	18.85	19.07	18.85	18.95	18.40	0.26%	3,133,248
Apr 20, 2026	18.95	19.02	18.85	18.90	18.34	0.53%	3,092,609
Apr 17, 2026	19.13	19.15	18.67	18.80	18.25	-2.13%	5,607,836
Apr 16, 2026	19.43	19.50	19.20	19.21	18.65	-1.13%	2,155,534
Apr 15, 2026	19.40	19.60	19.35	19.43	18.86	-0.21%	3,567,141
Apr 14, 2026	19.43	19.58	19.29	19.47	18.90	0.41%	4,601,422
Apr 13, 2026	19.61	19.69	19.39	19.39	18.81	-1.02%	4,132,371
Apr 10, 2026	19.72	19.79	19.58	19.59	19.01	-1.21%	4,939,760
Apr 9, 2026	19.80	19.91	19.64	19.83	19.24	1.12%	3,085,629
Apr 8, 2026	19.90	19.97	19.36	19.61	19.03	-0.10%	4,125,327
Apr 7, 2026	19.68	19.79	19.56	19.63	19.05	-0.36%	3,672,963
Apr 2, 2026	19.30	19.70	19.18	19.70	19.13	2.18%	4,087,814
Apr 1, 2026	19.20	19.38	19.10	19.28	18.71	1.69%	4,090,887
Mar 31, 2026	18.82	19.20	18.82	18.96	18.40	-0.11%	3,448,130
Mar 30, 2026	18.55	18.98	18.52	18.98	18.42	2.32%	3,584,051
Mar 27, 2026	18.76	18.79	18.25	18.55	18.00	-0.80%	2,868,706
Mar 26, 2026	18.82	18.90	18.54	18.70	18.15	-1.48%	3,520,320
Mar 25, 2026	18.66	19.05	18.56	18.98	18.42	1.33%	4,099,925
Mar 24, 2026	18.51	18.79	18.40	18.73	18.18	1.46%	3,530,133
Mar 23, 2026	18.11	18.87	17.91	18.46	17.92	-0.11%	6,404,450
Mar 20, 2026	19.39	19.60	18.48	18.48	17.94	-4.25%	15,574,317
Mar 19, 2026	19.60	19.80	19.30	19.30	18.73	-2.43%	6,767,374
Mar 18, 2026	20.29	20.37	19.69	19.78	19.20	-2.56%	5,999,137
Mar 17, 2026	19.71	20.39	19.71	20.30	19.70	3.20%	4,654,809
Mar 16, 2026	19.71	19.91	19.67	19.67	19.09	-1.16%	4,481,193
Mar 13, 2026	19.41	20.11	19.27	19.90	19.31	2.58%	6,423,552
Mar 12, 2026	19.17	19.50	19.11	19.40	18.83	1.31%	4,931,802
Mar 11, 2026	19.13	19.24	18.93	19.15	18.59	0.16%	3,764,860
Mar 10, 2026	19.03	19.26	18.72	19.12	18.56	3.74%	4,840,794
Mar 9, 2026	18.45	18.47	18.11	18.43	17.89	-1.23%	4,127,907
Mar 6, 2026	18.88	19.01	18.45	18.66	18.11	-1.37%	4,546,526
Mar 5, 2026	18.80	19.18	18.79	18.92	18.36	0.21%	3,957,187
Mar 4, 2026	18.75	19.07	18.64	18.88	18.32	1.07%	4,663,162