E.ON SE (FRA:EOAA)
Germany · Delayed Price · Currency is EUR 15.60
0.00 (0.00%)
Last updated: Aug 1, 2025
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | - |
| Jul 30, 2025 | 15.40 | 16.10 | 15.40 | 15.60 | - | 0.65% | 1,510 |
| Jul 29, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | - | -0.64% | 8 |
| Jul 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | 0.65% | 30 |
| Jul 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -0.64% | 4,575 |
| Jul 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -3.70% | - |
| Jul 23, 2025 | 16.10 | 16.20 | 15.70 | 16.20 | - | 2.53% | 4,575 |
| Jul 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 0.64% | - |
| Jul 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 0.64% | 130 |
| Jul 18, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | - | -1.27% | 130 |
| Jul 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 0.64% | 560 |
| Jul 16, 2025 | 15.70 | 16.20 | 15.70 | 15.70 | - | -1.26% | 560 |
| Jul 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -2.45% | 250 |
| Jul 14, 2025 | 15.60 | 16.30 | 15.60 | 16.30 | - | 4.49% | 204 |
| Jul 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -3.11% | 300 |
| Jul 10, 2025 | 15.80 | 16.10 | 15.80 | 16.10 | - | 4.55% | 300 |
| Jul 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | -0.65% | - |
| Jul 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -0.64% | - |
| Jul 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 600 |
| Jul 4, 2025 | 15.30 | 15.60 | 15.30 | 15.60 | - | 0.65% | 600 |
| Jul 3, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | - | -0.64% | 50 |
| Jul 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1.30% | - |
| Jul 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | -0.65% | - |
| Jun 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1.31% | 400 |
| Jun 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -0.65% | 110 |
| Jun 26, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | - | - | 110 |
| Jun 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | -0.65% | - |
| Jun 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1.31% | 200 |
| Jun 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 2.00% | 6 |
| Jun 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 500 |
| Jun 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 500 |
| Jun 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | - |
| Jun 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1.35% | 500 |
| Jun 16, 2025 | 15.20 | 15.40 | 14.80 | 14.80 | - | -2.63% | 500 |
| Jun 13, 2025 | 15.20 | 15.30 | 15.20 | 15.20 | - | 2.01% | 200 |
| Jun 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | - | - |
| Jun 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -1.32% | - |
| Jun 10, 2025 | 14.90 | 15.50 | 14.90 | 15.10 | - | 0.67% | 1,711 |
| Jun 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | - |
| Jun 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -0.66% | 655 |
| Jun 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -2.58% | 655 |
| Jun 4, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | - | -0.64% | 655 |
| Jun 3, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | - | 3.31% | 1,444 |
| Jun 2, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | - | -1.31% | 1,000 |
| May 30, 2025 | 15.20 | 15.40 | 15.20 | 15.30 | - | - | 250 |
| May 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -1.92% | 1,000 |
| May 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -0.64% | 1,000 |
| May 27, 2025 | 15.60 | 15.90 | 15.60 | 15.70 | - | -1.26% | 539 |
| May 26, 2025 | 15.90 | 16.20 | 15.90 | 15.90 | - | 3.25% | 590 |
| May 23, 2025 | 15.20 | 15.60 | 15.20 | 15.40 | - | -1.28% | 1,154 |