Skip to main content
logo
E.ON SE (FRA:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
17.85
-0.01 (-0.06%)
At close: Jan 30, 2026

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202617.8417.8817.7817.8517.85-0.06%23,574
Jan 29, 202617.7217.8917.6917.8617.860.56%14,440
Jan 28, 202617.6517.8317.4917.7617.760.82%10,208
Jan 27, 202617.3417.6317.3417.6117.611.85%40,611
Jan 26, 202616.8817.3716.8717.2917.292.04%14,139
Jan 23, 202616.9816.9816.8216.9516.95-0.50%7,438
Jan 22, 202616.9617.1716.9617.0317.030.59%18,549
Jan 21, 202616.9617.0116.8616.9316.93-0.50%39,853
Jan 20, 202617.3617.3616.9617.0217.02-2.21%13,205
Jan 19, 202617.3817.5617.3217.4017.400.55%32,301
Jan 16, 202617.1417.4017.1417.3117.310.61%11,278
Jan 15, 202616.9117.2416.9117.2017.201.68%40,618
Jan 14, 202616.6316.9716.6316.9216.921.23%9,069
Jan 13, 202616.8316.9216.5516.7116.71-1.04%32,672
Jan 12, 202616.8517.0016.7816.8916.890.15%18,887
Jan 9, 202616.8916.9016.7416.8616.86-0.59%9,350
Jan 8, 202616.6316.9716.6316.9616.961.34%21,332
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