Skip to main content
logo
E.ON SE (FRA:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
16.86
-0.10 (-0.59%)
At close: Jan 9, 2026

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202616.8916.9016.7416.8616.86-0.59%9,350
Jan 8, 202616.6316.9616.6316.9616.961.34%18,332
Jan 7, 202616.5316.8716.5316.7416.741.00%18,268
Jan 6, 202616.3916.7316.3416.5716.571.19%12,194
Jan 5, 202616.4816.5216.1816.3816.38-0.33%17,001
Jan 2, 202616.0916.4616.0916.4316.431.92%51,538
Dec 30, 202516.0116.1216.0116.1216.121.13%5,516
Dec 29, 202515.9315.9915.9315.9415.940.13%11,830
Dec 23, 202515.7316.0115.7315.9215.920.95%14,977
Dec 22, 202515.8515.8515.6615.7715.77-0.63%8,137
Dec 19, 202515.6615.8715.6615.8715.871.18%4,596
Dec 18, 202515.6315.7415.6315.6915.690.06%3,434
Dec 17, 202515.4015.8015.4015.6815.682.02%4,675
Dec 16, 202515.2915.5015.2915.3715.370.46%8,437
Dec 15, 202515.3115.3415.1815.3015.300.63%17,458
Dec 12, 202515.1315.2815.0515.2015.201.10%7,884
Dec 11, 202515.4615.5015.0015.0415.04-3.31%29,923
Dec 10, 202515.5615.7315.5115.5515.55-0.29%8,677
Dec 9, 202515.4915.6315.4915.6015.600.48%2,570
Dec 8, 202515.4015.5415.3915.5215.520.55%2,180
Dec 5, 202515.5715.5715.3915.4415.44-0.99%4,737
Dec 4, 202515.8015.8015.5715.5915.59-1.70%14,245
Dec 3, 202515.4415.8615.4015.8615.863.76%5,962
Dec 2, 202515.1915.3415.1915.2915.290.43%7,584
Dec 1, 202515.3415.3715.2215.2215.22-0.69%4,498
Nov 28, 202515.2815.3315.2315.3315.330.10%2,746
Nov 27, 202515.4615.4615.1015.3115.31-0.94%12,137
Nov 26, 202515.3715.4815.2515.4615.460.49%7,313
Nov 25, 202515.3715.3815.2415.3815.380.16%1,153
Nov 24, 202515.6015.6015.2615.3615.36-1.13%14,511
Nov 21, 202515.3715.5515.3715.5315.530.91%25,470
Nov 20, 202515.3515.4315.3515.3915.390.59%83,692
Nov 19, 202515.3215.4915.2315.3015.30-0.26%1,575
Nov 18, 202515.1715.4215.0915.3415.340.66%3,733
Nov 17, 202515.2015.3415.1915.2415.24-0.03%16,506
Nov 14, 202515.2315.3015.0515.2515.250.13%18,670
Nov 13, 202515.5615.5615.1715.2315.23-1.77%17,433
Nov 12, 202515.8915.9915.1015.5015.50-3.55%27,873
Nov 11, 202516.0216.0815.8316.0716.071.07%6,928
Nov 10, 202516.2316.2315.9015.9015.90-1.27%30,946
Nov 7, 202516.1116.1616.0016.1116.110.16%3,946
Nov 6, 202516.0116.2016.0016.0816.080.19%3,978
Nov 5, 202515.8316.0515.8316.0516.051.90%4,253
Nov 4, 202515.8515.8615.6815.7515.75-1.04%11,510
Nov 3, 202516.1216.1715.8915.9215.92-1.12%2,073
Oct 31, 202516.2616.2616.1016.1016.10-0.98%7,974
Oct 30, 202516.2316.2616.2216.2616.26-0.31%840
Oct 29, 202516.1916.3116.1816.3116.310.40%3,642
Oct 28, 202516.0316.2716.0316.2416.240.90%4,227
Oct 27, 202516.0516.2016.0316.1016.100.22%23,578