E.ON SE (FRA:EOAA)
Germany flag Germany · Delayed Price · Currency is EUR
15.80
-0.60 (-3.66%)
At close: Oct 23, 2025

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202515.8015.8015.8015.8015.80-3.66%-
Oct 22, 202516.0016.4016.0016.4016.401.86%100
Oct 21, 202516.1016.1016.1016.1016.10--
Oct 20, 202516.5016.5016.0016.1016.100.63%2,080
Oct 17, 202516.0016.0016.0016.0016.00--
Oct 16, 202516.0016.0016.0016.0016.00--
Oct 15, 202516.0016.0016.0016.0016.00-4.76%-
Oct 14, 202516.8016.8016.8016.8016.805.66%50
Oct 13, 202515.9015.9015.9015.9015.90-3.05%-
Oct 10, 202515.9016.4015.9016.4016.400.61%102
Oct 9, 202515.9016.3015.9016.3016.301.88%350
Oct 8, 202515.9016.0015.9016.0016.001.27%100
Oct 7, 202515.8015.8015.8015.8015.80--
Oct 6, 202515.8015.9015.8015.8015.800.64%700
Oct 3, 202515.7015.7015.7015.7015.70-0.63%-
Oct 2, 202515.8016.3015.8015.8015.80-0.63%15
Oct 1, 202515.7015.9015.7015.9015.901.27%32
Sep 30, 202515.7015.7015.7015.7015.70-0.63%-
Sep 29, 202515.8015.8015.8015.8015.80-2.47%800
Sep 26, 202515.7016.2015.7016.2016.201.25%20
Sep 25, 202515.5016.0015.5016.0016.002.56%1,200
Sep 24, 202515.4015.6015.4015.6015.601.30%359
Sep 23, 202515.4015.4015.4015.4015.40-0.65%-
Sep 22, 202515.3015.8015.3015.5015.501.97%1,395
Sep 19, 202515.2015.2015.2015.2015.20-0.65%-
Sep 18, 202515.3015.3015.3015.3015.30-0.65%-
Sep 17, 202515.4015.4015.4015.4015.40--
Sep 16, 202515.5015.5015.4015.4015.401.32%-
Sep 15, 202515.2015.2015.2015.2015.201.33%-
Sep 12, 202515.0015.0015.0015.0015.00--
Sep 11, 202515.0015.0015.0015.0015.00-0.66%-
Sep 10, 202515.0015.1015.0015.1015.100.67%300
Sep 9, 202515.0015.0015.0015.0015.00-4.46%-
Sep 8, 202514.9015.7014.9015.7015.707.53%50
Sep 5, 202514.6014.6014.6014.6014.600.69%-
Sep 4, 202514.5014.5014.5014.5014.500.69%-
Sep 3, 202514.4014.4014.4014.4014.40-0.69%-
Sep 2, 202514.7014.7014.5014.5014.50-3.33%-
Sep 1, 202515.0015.0015.0015.0015.00-0.66%-
Aug 29, 202515.2015.2015.1015.1015.10-1.95%-
Aug 28, 202515.4015.4015.4015.4015.40-4.35%-
Aug 27, 202515.3016.1015.3016.1016.103.87%1,020
Aug 26, 202515.1015.5015.1015.5015.50-700
Aug 25, 202515.1015.5015.1015.5015.501.31%16
Aug 22, 202515.2015.3015.2015.3015.30-630
Aug 21, 202515.3015.3015.3015.3015.30-0.65%-
Aug 20, 202515.4015.4015.4015.4015.40--
Aug 19, 202515.4015.4015.4015.4015.40-0.65%80
Aug 18, 202515.5015.5015.5015.5015.50-1.27%-
Aug 15, 202515.7015.7015.7015.7015.70--