E.ON SE (FRA:EOAA)
Germany · Delayed Price · Currency is EUR 18.10
+0.30 (1.69%)
At close: Oct 23, 2026
FRA:EOAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Oct 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Oct 21, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.69% | - |
| Oct 20, 2026 | 17.10 | 18.10 | 17.10 | 17.70 | 17.70 | 1.72% | 100 |
| Oct 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 40 |
| Oct 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 15, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 2.37% | - |
| Oct 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 13, 2026 | 17.00 | 17.20 | 16.90 | 16.90 | 16.90 | 0.60% | 200 |
| Oct 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Oct 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 7, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Oct 6, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 1.20% | - |
| Oct 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 2, 2026 | 16.40 | 17.00 | 16.40 | 16.70 | 16.70 | 1.21% | 410 |
| Oct 1, 2026 | 16.40 | 16.90 | 16.40 | 16.50 | 16.50 | -1.20% | 375 |
| Sep 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Sep 29, 2026 | 16.60 | 17.10 | 16.60 | 17.00 | 17.00 | -0.58% | 240 |
| Sep 28, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Sep 25, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Sep 24, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 1.19% | - |
| Sep 23, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Sep 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 200 |
| Sep 21, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | - | - |
| Sep 18, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Sep 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Sep 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Sep 15, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Sep 14, 2026 | 17.30 | 17.50 | 17.00 | 17.00 | 17.00 | -5.56% | 23 |
| Sep 11, 2026 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | 4.05% | 399 |
| Sep 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Sep 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Sep 8, 2026 | 17.40 | 17.90 | 17.40 | 17.40 | 17.40 | -0.57% | 400 |
| Sep 7, 2026 | 17.50 | 18.10 | 17.50 | 17.50 | 17.50 | 1.74% | 3,700 |
| Sep 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 600 |
| Sep 2, 2026 | 17.70 | 17.70 | 17.20 | 17.20 | 17.20 | -2.82% | 600 |
| Sep 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Aug 31, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 300 |
| Aug 28, 2026 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | 2.27% | 20 |
| Aug 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Aug 26, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 4.09% | 4,000 |
| 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% | - |