Skip to main content
logo
E.ON SE (FRA:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
18.58
-0.12 (-0.64%)
At close: Feb 20, 2026

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202618.6418.6818.5018.5818.58-0.64%15,865
Feb 19, 202618.6118.7018.3418.7018.700.65%9,411
Feb 18, 202618.6418.8018.5018.5818.58-0.62%11,713
Feb 17, 202618.5818.8718.5818.7018.70-15,883
Feb 16, 202618.6018.7018.5318.7018.700.67%25,385
Feb 13, 202618.2318.6218.2318.5718.571.73%41,095
Feb 12, 202618.2518.2617.9918.2618.260.47%64,536
Feb 11, 202617.8818.2017.8818.1718.171.62%28,075
Feb 10, 202617.8217.8817.7917.8817.88-0.28%34,436
Feb 9, 202617.6517.9617.6517.9317.931.13%12,469
Feb 6, 202617.4617.7617.4617.7317.731.63%1,518
Feb 5, 202617.6417.7017.2517.4517.45-2.81%32,215
Feb 4, 202617.9618.0717.8917.9517.950.28%6,310
Feb 3, 202617.8817.9717.7017.9017.900.11%33,277
Feb 2, 202617.7618.0817.7617.8817.880.20%56,584
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