E.ON SE (FRA:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
15.97
-0.13 (-0.81%)
Last updated: Oct 23, 2025, 10:57 AM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202516.1316.1315.9715.9815.98-0.78%6,408
Oct 22, 202516.3016.4016.1016.1016.10-1.62%9,346
Oct 21, 202516.3616.4816.3216.3716.37-0.33%12,133
Oct 20, 202516.3216.4616.2416.4216.420.92%8,743
Oct 17, 202516.1716.3816.1716.2716.270.12%4,869
Oct 16, 202516.2416.3116.1316.2516.250.31%7,915
Oct 15, 202516.3716.3716.2016.2016.20-1.04%5,816
Oct 14, 202516.1716.4316.1716.3716.370.68%3,070
Oct 13, 202516.1916.2616.1216.2616.261.18%5,181
Oct 10, 202516.1616.2516.0716.0716.07-0.65%4,596
Oct 9, 202516.2216.2516.1016.1816.18-0.03%11,369
Oct 8, 202516.1416.3516.1416.1816.180.40%5,522
Oct 7, 202516.0916.1416.0416.1216.120.25%1,817
Oct 6, 202516.1416.1416.0316.0816.08-0.28%13,940
Oct 3, 202515.9516.1215.9316.1216.121.00%9,505
Oct 2, 202516.1216.1515.8315.9615.96-1.24%7,712
Oct 1, 202515.9616.1715.9616.1616.160.56%1,570
Sep 30, 202515.9716.0715.8216.0716.070.31%7,992
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