E.ON SE (FRA:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
16.03
+0.01 (0.06%)
Last updated: Sep 30, 2025, 7:47 PM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202515.9715.9715.8215.96--0.41%2,108
Sep 29, 202516.0916.0915.9316.0216.020.19%2,440
Sep 26, 202515.9316.0615.9315.9915.990.25%4,756
Sep 25, 202515.7616.0115.7615.9515.950.89%12,472
Sep 24, 202515.7215.8115.6815.8115.810.93%5,603
Sep 23, 202515.6715.8915.6615.6715.67-0.19%25,094
Sep 22, 202515.5615.7015.5615.7015.700.71%8,381
Sep 19, 202515.4515.6315.4515.5915.591.04%6,767
Sep 18, 202515.6115.6115.2915.4315.43-1.50%2,824
Sep 17, 202515.6415.7315.6315.6615.66-0.22%1,985
Sep 16, 202515.7515.7515.6415.7015.70-0.70%6,446
Sep 15, 202515.5515.8115.5115.8115.812.26%31,755
Sep 12, 202515.3015.5615.3015.4615.460.72%9,754
Sep 11, 202515.3115.4115.2415.3515.350.29%11,691
Sep 10, 202515.2815.3715.2315.3015.30-0.23%2,083
Sep 9, 202515.2815.3915.2815.3415.340.16%8,722
Sep 8, 202515.1615.3715.1615.3115.311.12%5,439
Sep 5, 202514.9115.2114.9115.1415.141.34%3,132
Sep 4, 202514.8015.0714.8014.9414.940.64%4,703
Sep 3, 202514.7114.8714.6014.8514.850.78%6,301
Sep 2, 202515.0415.0414.6514.7314.73-2.39%16,405
Sep 1, 202515.2315.2615.0915.0915.09-1.69%10,812
Aug 29, 202515.4515.4515.3515.3515.35-1.10%1,254
Aug 28, 202515.7015.7015.4315.5215.52-1.05%1,036
Aug 27, 202515.5515.6915.5515.6915.690.45%2,525
Aug 26, 202515.3715.6515.3715.6215.621.73%29,863
Aug 25, 202515.3915.4215.3015.3515.35-0.07%16,989
Aug 22, 202515.5615.5615.3615.3615.36-1.03%2,644
Aug 21, 202515.6015.6015.4815.5215.52-0.39%2,455
Aug 20, 202515.6415.7615.5515.5815.58-0.80%11,645
Aug 19, 202515.7215.8415.7115.7115.71-0.38%2,893
Aug 18, 202515.8015.9115.7315.7715.77-0.44%6,345
Aug 15, 202516.0016.0015.7715.8415.84-0.31%33,283
Aug 14, 202515.9716.0015.6915.8915.89-0.59%13,097
Aug 13, 202515.8316.1315.8315.9815.981.01%40,259
Aug 12, 202515.9416.0315.8215.8215.82-0.66%2,408
Aug 11, 202516.0616.0615.8315.9315.930.57%4,995
Aug 8, 202516.1616.2715.8415.8415.84-2.43%34,839
Aug 7, 202516.4616.4616.1816.2316.23-1.46%2,864
Aug 6, 202516.3216.5216.3216.4716.470.73%8,768
Aug 5, 202516.4316.5016.3016.3516.35-0.49%37,761
Aug 4, 202516.0916.5116.0016.4316.433.01%26,281
Aug 1, 202515.9016.1015.9015.9515.950.09%10,173
Jul 31, 202515.7915.9715.7915.9415.940.82%41,113
Jul 30, 202515.7015.8715.7015.8115.810.60%4,205
Jul 29, 202515.6915.8015.6915.7115.710.64%7,628
Jul 28, 202515.7915.8415.6115.6115.61-0.95%8,685
Jul 25, 202515.7815.7915.6115.7615.76-0.25%6,360
Jul 24, 202515.8415.8815.7215.8015.80-0.85%12,242
Jul 23, 202516.3816.3815.8815.9415.94-2.24%29,835