E.ON SE (FRA:EOAN)
Germany · Delayed Price · Currency is EUR 15.21
+0.27 (1.77%)
Last updated: Sep 5, 2025, 5:48 PM CET
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.91 | 15.21 | 14.91 | 15.21 | - | 1.77% | 153 |
| Sep 4, 2025 | 14.80 | 15.07 | 14.80 | 14.94 | - | 0.64% | 4,703 |
| Sep 3, 2025 | 14.71 | 14.87 | 14.60 | 14.85 | - | 0.78% | 6,301 |
| Sep 2, 2025 | 15.04 | 15.04 | 14.65 | 14.73 | - | -2.39% | 16,405 |
| Sep 1, 2025 | 15.23 | 15.26 | 15.09 | 15.09 | - | -1.69% | 10,812 |
| Aug 29, 2025 | 15.45 | 15.45 | 15.35 | 15.35 | - | -1.10% | 1,254 |
| Aug 28, 2025 | 15.70 | 15.70 | 15.43 | 15.52 | - | -1.05% | 1,036 |
| Aug 27, 2025 | 15.55 | 15.69 | 15.55 | 15.69 | - | 0.45% | 2,525 |
| Aug 26, 2025 | 15.37 | 15.65 | 15.37 | 15.62 | - | 1.73% | 29,863 |
| Aug 25, 2025 | 15.39 | 15.42 | 15.30 | 15.35 | - | -0.07% | 16,989 |
| Aug 22, 2025 | 15.56 | 15.56 | 15.36 | 15.36 | - | -1.03% | 2,644 |
| Aug 21, 2025 | 15.60 | 15.60 | 15.48 | 15.52 | - | -0.39% | 2,455 |
| Aug 20, 2025 | 15.64 | 15.76 | 15.55 | 15.58 | - | -0.80% | 11,645 |
| Aug 19, 2025 | 15.72 | 15.84 | 15.71 | 15.71 | - | -0.38% | 2,893 |
| Aug 18, 2025 | 15.80 | 15.91 | 15.73 | 15.77 | - | -0.44% | 6,345 |
| Aug 15, 2025 | 16.00 | 16.00 | 15.77 | 15.84 | - | -0.31% | 33,283 |
| Aug 14, 2025 | 15.97 | 16.00 | 15.69 | 15.89 | - | -0.59% | 13,097 |
| Aug 13, 2025 | 15.83 | 16.13 | 15.83 | 15.98 | - | 1.01% | 40,259 |
| Aug 12, 2025 | 15.94 | 16.03 | 15.82 | 15.82 | - | -0.66% | 2,408 |
| Aug 11, 2025 | 16.06 | 16.06 | 15.83 | 15.93 | - | 0.57% | 4,995 |
| Aug 8, 2025 | 16.16 | 16.27 | 15.84 | 15.84 | - | -2.43% | 34,839 |
| Aug 7, 2025 | 16.46 | 16.46 | 16.18 | 16.23 | - | -1.46% | 2,864 |
| Aug 6, 2025 | 16.32 | 16.52 | 16.32 | 16.47 | - | 0.73% | 8,768 |
| Aug 5, 2025 | 16.43 | 16.50 | 16.30 | 16.35 | - | -0.49% | 37,761 |
| Aug 4, 2025 | 16.09 | 16.51 | 16.00 | 16.43 | - | 3.01% | 26,281 |
| Aug 1, 2025 | 15.90 | 16.10 | 15.90 | 15.95 | - | 0.09% | 10,173 |
| Jul 31, 2025 | 15.79 | 15.97 | 15.79 | 15.94 | - | 0.82% | 41,113 |
| Jul 30, 2025 | 15.70 | 15.87 | 15.70 | 15.81 | - | 0.60% | 4,205 |
| Jul 29, 2025 | 15.69 | 15.80 | 15.69 | 15.71 | - | 0.64% | 7,628 |
| Jul 28, 2025 | 15.79 | 15.84 | 15.61 | 15.61 | - | -0.95% | 8,685 |
| Jul 25, 2025 | 15.78 | 15.79 | 15.61 | 15.76 | - | -0.25% | 6,360 |
| Jul 24, 2025 | 15.84 | 15.88 | 15.72 | 15.80 | - | -0.85% | 12,242 |
| Jul 23, 2025 | 16.38 | 16.38 | 15.88 | 15.94 | - | -2.24% | 29,835 |
| Jul 22, 2025 | 16.18 | 16.35 | 16.18 | 16.30 | - | 0.65% | 15,888 |
| Jul 21, 2025 | 16.01 | 16.31 | 16.01 | 16.20 | - | 1.35% | 30,018 |
| Jul 18, 2025 | 15.91 | 16.07 | 15.91 | 15.98 | - | 0.47% | 14,923 |
| Jul 17, 2025 | 16.10 | 16.10 | 15.88 | 15.91 | - | -0.78% | 4,532 |
| Jul 16, 2025 | 15.98 | 16.13 | 15.98 | 16.03 | - | -0.43% | 11,709 |
| Jul 15, 2025 | 16.19 | 16.19 | 16.08 | 16.10 | - | -0.22% | 2,908 |
| Jul 14, 2025 | 15.92 | 16.15 | 15.88 | 16.14 | - | 1.13% | 8,542 |
| Jul 11, 2025 | 15.85 | 15.96 | 15.85 | 15.96 | - | 0.38% | 2,070 |
| Jul 10, 2025 | 16.00 | 16.10 | 15.82 | 15.90 | - | -0.75% | 26,622 |
| Jul 9, 2025 | 15.73 | 16.03 | 15.68 | 16.02 | - | 1.78% | 23,217 |
| Jul 8, 2025 | 15.80 | 15.82 | 15.67 | 15.74 | - | -0.06% | 3,821 |
| Jul 7, 2025 | 15.92 | 15.92 | 15.75 | 15.75 | - | -0.54% | 4,615 |
| Jul 4, 2025 | 15.62 | 15.89 | 15.62 | 15.83 | - | 1.31% | 3,317 |
| Jul 3, 2025 | 15.64 | 15.72 | 15.56 | 15.63 | - | 0.35% | 3,928 |
| Jul 2, 2025 | 15.83 | 15.90 | 15.50 | 15.57 | - | -1.92% | 4,268 |
| Jul 1, 2025 | 15.65 | 15.95 | 15.65 | 15.88 | - | 1.67% | 25,598 |
| Jun 30, 2025 | 15.69 | 15.77 | 15.56 | 15.62 | - | -0.32% | 8,988 |