E.ON SE (FRA:EOAA)
Germany · Delayed Price · Currency is EUR 15.00
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:10 AM CET
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Nov 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Nov 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Nov 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Nov 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Nov 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | - |
| Nov 14, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | 0.65% | 375 |
| Nov 13, 2025 | 15.30 | 15.80 | 15.30 | 15.40 | 15.40 | -1.91% | 450 |
| Nov 12, 2025 | 15.60 | 15.70 | 15.00 | 15.70 | 15.70 | - | 65 |
| Nov 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Nov 10, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 2.53% | 677 |
| Nov 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | 344 |
| Nov 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Nov 5, 2025 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 1.92% | 2,000 |
| Nov 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Nov 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 30, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -0.62% | 320 |
| Oct 29, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 2.53% | 4,500 |
| Oct 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Oct 24, 2025 | 15.70 | 16.20 | 15.70 | 15.70 | 15.70 | -0.63% | 3,200 |
| Oct 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Oct 22, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 1.86% | 100 |
| Oct 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 20, 2025 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | 0.63% | 2,080 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | - |
| Oct 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.66% | 50 |
| Oct 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Oct 10, 2025 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 0.61% | 102 |
| Oct 9, 2025 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 1.88% | 350 |
| Oct 8, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.27% | 100 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 6, 2025 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 0.64% | 700 |
| Oct 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Oct 2, 2025 | 15.80 | 16.30 | 15.80 | 15.80 | 15.80 | -0.63% | 15 |
| Oct 1, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | 32 |
| Sep 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| 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% | - |