E.ON SE (FRA:EOAA)
Germany · Delayed Price · Currency is EUR 17.60
-0.40 (-2.22%)
At close: Jun 26, 2026
FRA:EOAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Jun 15, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 1.66% | 60 |
| Jun 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Jun 11, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 1.12% | 48 |
| Jun 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 50 |
| Jun 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jun 8, 2026 | 18.00 | 18.50 | 17.90 | 17.90 | 17.90 | 1.13% | 10 |
| Jun 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jun 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | 595 |
| Jun 3, 2026 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | 3.39% | 595 |
| 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 |