E.ON SE (FRA:EOAA)
Germany · Delayed Price · Currency is EUR 16.20
+0.20 (1.25%)
At close: Sep 26, 2025
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | 800 |
| Sep 26, 2025 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | 1.25% | 20 |
| Sep 25, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 2.56% | 1,200 |
| Sep 24, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 1.30% | 359 |
| Sep 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 1,395 |
| Sep 22, 2025 | 15.30 | 15.80 | 15.30 | 15.50 | 15.50 | 1.97% | 1,395 |
| Sep 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 300 |
| Sep 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 300 |
| Sep 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 300 |
| Sep 16, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Sep 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Sep 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Sep 10, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 600 |
| Sep 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | 50 |
| Sep 8, 2025 | 14.90 | 15.70 | 14.90 | 15.70 | 15.70 | 7.53% | 50 |
| Sep 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 1,020 |
| Sep 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 1,020 |
| Sep 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 1,020 |
| Sep 2, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -3.33% | 1,020 |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 1,020 |
| Aug 29, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -1.95% | 1,020 |
| Aug 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.35% | 1,020 |
| Aug 27, 2025 | 15.30 | 16.10 | 15.30 | 16.10 | 16.10 | 3.87% | 1,020 |
| Aug 26, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | - | 700 |
| Aug 25, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 1.31% | 16 |
| Aug 22, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | 630 |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 80 |
| Aug 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 80 |
| Aug 19, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 80 |
| Aug 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 500 |
| Aug 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 500 |
| Aug 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | 500 |
| Aug 13, 2025 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 1.27% | 500 |
| Aug 12, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -1.26% | 10,000 |
| Aug 11, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | -1.85% | 10,000 |
| Aug 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | 10,000 |
| Aug 7, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | - | 25 |
| Aug 6, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -3.59% | 30 |
| Aug 5, 2025 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | - | 1,500 |
| Aug 4, 2025 | 15.70 | 16.70 | 15.70 | 16.70 | 16.70 | 7.05% | 556 |
| Aug 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1,510 |
| Jul 31, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1,510 |
| Jul 30, 2025 | 15.40 | 16.10 | 15.40 | 15.60 | 15.60 | 0.65% | 1,510 |
| Jul 29, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | -0.64% | 8 |
| Jul 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | 30 |
| Jul 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 4,575 |
| Jul 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | 4,575 |
| Jul 23, 2025 | 16.10 | 16.20 | 15.70 | 16.20 | 16.20 | 2.53% | 4,575 |
| Jul 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | 130 |