E.ON SE (FRA:EOAN)
Germany · Delayed Price · Currency is EUR 15.22
-0.10 (-0.69%)
Last updated: Dec 2, 2025, 8:04 AM CET
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.34 | 15.37 | 15.22 | 15.22 | 15.22 | -0.69% | 4,498 |
| Nov 28, 2025 | 15.28 | 15.33 | 15.23 | 15.33 | 15.33 | 0.10% | 2,346 |
| Nov 27, 2025 | 15.46 | 15.46 | 15.10 | 15.31 | 15.31 | -0.94% | 12,137 |
| Nov 26, 2025 | 15.37 | 15.48 | 15.25 | 15.46 | 15.46 | 0.49% | 7,313 |
| Nov 25, 2025 | 15.37 | 15.38 | 15.24 | 15.38 | 15.38 | 0.16% | 1,153 |
| Nov 24, 2025 | 15.60 | 15.60 | 15.26 | 15.36 | 15.36 | -1.13% | 14,511 |
| Nov 21, 2025 | 15.37 | 15.55 | 15.37 | 15.53 | 15.53 | 0.91% | 25,470 |
| Nov 20, 2025 | 15.35 | 15.43 | 15.35 | 15.39 | 15.39 | 0.59% | 83,692 |
| Nov 19, 2025 | 15.32 | 15.49 | 15.23 | 15.30 | 15.30 | -0.26% | 1,575 |
| Nov 18, 2025 | 15.17 | 15.42 | 15.09 | 15.34 | 15.34 | 0.66% | 3,733 |
| Nov 17, 2025 | 15.20 | 15.34 | 15.19 | 15.24 | 15.24 | -0.03% | 16,506 |
| Nov 14, 2025 | 15.23 | 15.30 | 15.05 | 15.25 | 15.25 | 0.13% | 18,670 |
| Nov 13, 2025 | 15.56 | 15.56 | 15.17 | 15.23 | 15.23 | -1.77% | 17,433 |
| Nov 12, 2025 | 15.89 | 15.99 | 15.10 | 15.50 | 15.50 | -3.55% | 27,873 |
| Nov 11, 2025 | 16.02 | 16.08 | 15.83 | 16.07 | 16.07 | 1.07% | 6,928 |
| Nov 10, 2025 | 16.23 | 16.23 | 15.90 | 15.90 | 15.90 | -1.27% | 30,946 |
| Nov 7, 2025 | 16.11 | 16.16 | 16.00 | 16.11 | 16.11 | 0.16% | 3,946 |
| Nov 6, 2025 | 16.01 | 16.20 | 16.00 | 16.08 | 16.08 | 0.19% | 3,978 |
| Nov 5, 2025 | 15.83 | 16.05 | 15.83 | 16.05 | 16.05 | 1.90% | 4,253 |
| Nov 4, 2025 | 15.85 | 15.86 | 15.68 | 15.75 | 15.75 | -1.04% | 11,510 |
| Nov 3, 2025 | 16.12 | 16.17 | 15.89 | 15.92 | 15.92 | -1.12% | 2,073 |
| Oct 31, 2025 | 16.26 | 16.26 | 16.10 | 16.10 | 16.10 | -0.98% | 7,974 |
| Oct 30, 2025 | 16.23 | 16.26 | 16.22 | 16.26 | 16.26 | -0.31% | 840 |
| Oct 29, 2025 | 16.19 | 16.31 | 16.18 | 16.31 | 16.31 | 0.40% | 3,642 |
| Oct 28, 2025 | 16.03 | 16.27 | 16.03 | 16.24 | 16.24 | 0.90% | 4,227 |
| Oct 27, 2025 | 16.05 | 16.20 | 16.03 | 16.10 | 16.10 | 0.22% | 23,578 |
| Oct 24, 2025 | 15.99 | 16.06 | 15.82 | 16.06 | 16.06 | 0.50% | 4,204 |
| Oct 23, 2025 | 16.13 | 16.13 | 15.97 | 15.98 | 15.98 | -0.75% | 6,458 |
| Oct 22, 2025 | 16.30 | 16.40 | 16.10 | 16.10 | 16.10 | -1.62% | 9,346 |
| Oct 21, 2025 | 16.36 | 16.48 | 16.32 | 16.37 | 16.37 | -0.33% | 12,133 |
| Oct 20, 2025 | 16.32 | 16.46 | 16.24 | 16.42 | 16.42 | 0.92% | 8,743 |
| Oct 17, 2025 | 16.17 | 16.38 | 16.17 | 16.27 | 16.27 | 0.12% | 4,869 |
| Oct 16, 2025 | 16.24 | 16.31 | 16.13 | 16.25 | 16.25 | 0.31% | 7,915 |
| Oct 15, 2025 | 16.37 | 16.37 | 16.20 | 16.20 | 16.20 | -1.04% | 5,816 |
| Oct 14, 2025 | 16.17 | 16.43 | 16.17 | 16.37 | 16.37 | 0.68% | 3,070 |
| Oct 13, 2025 | 16.19 | 16.26 | 16.12 | 16.26 | 16.26 | 1.18% | 5,181 |
| Oct 10, 2025 | 16.16 | 16.25 | 16.07 | 16.07 | 16.07 | -0.65% | 4,596 |
| Oct 9, 2025 | 16.22 | 16.25 | 16.10 | 16.18 | 16.18 | -0.03% | 11,369 |
| Oct 8, 2025 | 16.14 | 16.35 | 16.14 | 16.18 | 16.18 | 0.40% | 5,522 |
| Oct 7, 2025 | 16.09 | 16.14 | 16.04 | 16.12 | 16.12 | 0.25% | 1,817 |
| Oct 6, 2025 | 16.14 | 16.14 | 16.03 | 16.08 | 16.08 | -0.28% | 13,940 |
| Oct 3, 2025 | 15.95 | 16.12 | 15.93 | 16.12 | 16.12 | 1.00% | 9,505 |
| Oct 2, 2025 | 16.12 | 16.15 | 15.83 | 15.96 | 15.96 | -1.24% | 7,712 |
| Oct 1, 2025 | 15.96 | 16.17 | 15.96 | 16.16 | 16.16 | 0.56% | 1,570 |
| Sep 30, 2025 | 15.97 | 16.07 | 15.82 | 16.07 | 16.07 | 0.31% | 7,992 |
| Sep 29, 2025 | 16.09 | 16.09 | 15.93 | 16.02 | 16.02 | 0.19% | 2,440 |
| Sep 26, 2025 | 15.93 | 16.06 | 15.93 | 15.99 | 15.99 | 0.25% | 4,756 |
| Sep 25, 2025 | 15.76 | 16.01 | 15.76 | 15.95 | 15.95 | 0.89% | 12,472 |
| Sep 24, 2025 | 15.72 | 15.81 | 15.68 | 15.81 | 15.81 | 0.93% | 5,603 |
| Sep 23, 2025 | 15.67 | 15.89 | 15.66 | 15.67 | 15.67 | -0.19% | 25,094 |