E.ON SE (FRA:EOAA)
Germany · Delayed Price · Currency is EUR 17.50
-0.20 (-1.13%)
Last updated: Jun 3, 2026, 8:07 AM CET
FRA:EOAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | - | -1.13% | - |
| Jun 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jun 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| May 29, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| May 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| May 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| May 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| May 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| May 22, 2026 | 18.20 | 18.80 | 18.20 | 18.80 | 18.80 | 4.44% | 40 |
| May 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| May 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| May 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | 13 |
| May 18, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -4.89% | 13 |
| May 15, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | -0.54% | 350 |
| May 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| May 13, 2026 | 18.20 | 19.00 | 18.20 | 18.90 | 18.90 | 5.59% | 368 |
| May 12, 2026 | 17.80 | 18.50 | 17.80 | 17.90 | 17.90 | 1.70% | 102 |
| May 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| May 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| May 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| May 6, 2026 | 18.20 | 18.30 | 18.20 | 18.20 | 18.20 | 0.55% | 675 |
| May 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.74% | - |
| May 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 3 |
| Apr 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Apr 29, 2026 | 18.60 | 19.00 | 18.30 | 18.30 | 18.30 | -3.68% | 13,486 |
| Apr 28, 2026 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | -1.55% | 50 |
| Apr 27, 2026 | 18.30 | 19.30 | 18.30 | 19.30 | 19.30 | 3.87% | 10 |
| Apr 24, 2026 | 18.60 | 19.10 | 18.60 | 19.00 | 18.58 | 1.06% | 1,519 |
| Apr 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.39 | 1.08% | - |
| Apr 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.19 | -0.53% | - |
| Apr 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.29 | - | - |
| Apr 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.29 | -2.09% | - |
| Apr 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.68 | -2.55% | 932 |
| Apr 16, 2026 | 19.10 | 19.70 | 19.10 | 19.60 | 19.17 | 2.08% | 275 |
| Apr 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.78 | -2.04% | - |
| Apr 14, 2026 | 19.10 | 19.60 | 19.10 | 19.60 | 19.17 | -1.51% | 168 |
| Apr 13, 2026 | 19.20 | 19.90 | 19.20 | 19.90 | 19.46 | 2.05% | 2,012 |
| Apr 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.07 | 1.04% | - |
| Apr 9, 2026 | 19.30 | 19.50 | 19.30 | 19.30 | 18.87 | -1.53% | 10,000 |
| Apr 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.17 | 1.03% | - |
| Apr 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.97 | 1.57% | - |
| Apr 2, 2026 | 18.80 | 19.10 | 18.80 | 19.10 | 18.68 | 1.60% | 91 |
| Apr 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.39 | - | - |
| Mar 31, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.39 | 1.62% | 250 |
| Mar 30, 2026 | 18.20 | 18.90 | 18.20 | 18.50 | 18.09 | 0.54% | 145 |
| Mar 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.99 | -1.08% | - |
| Mar 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.19 | 0.54% | - |
| Mar 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.09 | 2.21% | - |
| Mar 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.70 | 1.12% | - |
| Mar 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.51 | -5.79% | - |