E.ON SE (FRA:EOAA)
Germany · Delayed Price · Currency is EUR 17.10
-0.30 (-1.72%)
At close: Sep 18, 2026
FRA:EOAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |