E.ON SE (FRA:EOAA)
Germany · Delayed Price · Currency is EUR 17.80
+0.70 (4.09%)
Last updated: Aug 26, 2026, 12:07 PM CET
FRA:EOAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Aug 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Aug 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Aug 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Aug 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Aug 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Aug 17, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Aug 14, 2026 | 18.00 | 18.00 | 17.10 | 17.60 | 17.60 | -3.30% | 880 |
| Aug 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | 150 |
| Aug 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 119 |
| Aug 11, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | -0.53% | 20 |
| Aug 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Aug 7, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -1.07% | 50 |
| Aug 6, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | -1.06% | 220 |
| Aug 5, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 0.53% | 400 |
| Aug 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Aug 3, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jul 31, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Jul 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Jul 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Jul 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Jul 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jul 24, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 0.52% | 540 |
| Jul 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jul 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jul 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jul 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Jul 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Jul 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Jul 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Jul 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Jul 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Jul 9, 2026 | 18.90 | 19.50 | 18.90 | 19.50 | 19.50 | 3.72% | 500 |
| Jul 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Jul 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -5.56% | 150 |
| Jul 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 9.39% | 90 |
| Jul 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.62% | - |
| Jul 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Jul 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jun 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Jun 29, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 3.98% | 185 |
| Jun 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Jun 25, 2026 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | 2.86% | 8,000 |
| Jun 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.31% | - |
| Jun 23, 2026 | 17.40 | 18.10 | 17.40 | 18.10 | 18.10 | 1.12% | 10 |
| Jun 22, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 150 |
| Jun 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Jun 18, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 2.79% | 920 |
| Jun 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |