Skip to main content
logo
E.ON SE (FRA:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
18.53
+0.20 (1.12%)
At close: Oct 23, 2026

FRA:EOAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202618.3318.5518.3318.5318.531.12%3,361
Oct 22, 202618.0718.3618.0718.3218.320.60%8,460
Oct 21, 202618.1018.2117.9118.2118.211.14%10,724
Oct 20, 202617.3818.0117.3818.0118.013.00%9,296
Oct 19, 202617.7617.7617.4717.4817.48-1.69%4,678
Oct 16, 202617.6017.7817.5617.7817.781.25%2,622
Oct 15, 202617.2317.5617.2317.5617.562.03%2,257
Oct 14, 202617.1517.4117.1517.2117.210.53%3,836
Oct 13, 202617.2317.5617.1217.1217.12-0.98%4,166
Oct 12, 202617.1217.3517.0817.2917.290.85%2,105
Oct 9, 202617.0917.1616.9917.1517.151.12%4,173
Oct 8, 202616.8417.0616.8416.9616.960.77%3,439
Oct 7, 202617.0117.0116.7916.8316.83-1.15%5,175
Oct 6, 202616.9317.1116.9317.0217.02-0.06%2,565
Oct 5, 202617.0117.1017.0017.0317.030.18%3,766
Oct 2, 202616.7517.1216.7117.0017.001.55%3,686
Oct 1, 202616.7616.9016.6016.7416.74-0.36%4,524
Sep 30, 202617.0317.1016.8016.8016.80-0.91%9,052
Sep 29, 202617.1017.2116.8016.9616.96-1.68%8,482
Sep 28, 202617.2017.4017.2017.2517.250.50%5,243
Sep 25, 202617.2217.3817.1617.1617.16-0.52%1,768
Sep 24, 202617.0317.2817.0217.2517.251.17%4,055
Sep 23, 202617.5117.5117.0417.0517.05-2.38%3,151
Sep 22, 202617.3617.5117.3317.4717.470.34%6,298
Sep 21, 202617.4317.4317.2917.4117.410.32%3,399
Sep 18, 202617.6517.6517.3517.3517.35-2.14%2,681
Sep 17, 202617.6717.8117.6717.7317.730.71%4,551
Sep 16, 202617.3517.6717.3517.6117.611.24%17,086
Sep 15, 202617.2717.4517.1917.3917.390.55%8,664
Sep 14, 202617.5817.5817.2917.3017.30-1.96%5,752
Sep 11, 202617.5717.8017.5717.6417.640.34%9,512
Sep 10, 202617.6317.7617.5617.5817.58-0.17%6,567
Sep 9, 202617.5517.8617.5517.6117.61-0.17%6,674
Sep 8, 202617.6717.6917.4917.6417.64-0.42%2,587
Sep 7, 202617.7717.8017.7217.7217.721.52%2,265
Sep 4, 202617.4217.4517.4217.4517.450.35%50
Sep 3, 202617.5117.5117.2917.3917.39-0.80%21,016
Sep 2, 202617.6417.7417.4217.5317.53-0.82%5,489
Sep 1, 202617.7517.9117.6617.6817.68-0.56%8,074
Aug 31, 202617.9317.9517.7817.7817.780.11%5,048
Aug 28, 202617.6317.8517.6317.7617.760.91%10,778
Aug 27, 202617.9117.9117.5017.6017.60-1.62%23,652
Aug 26, 202617.8317.9217.7417.8917.891.36%3,226
Aug 25, 202617.3917.6517.3917.6517.651.41%3,836
Aug 24, 202617.4017.4017.3117.4017.40-0.06%3,751
Aug 21, 202617.5117.6917.4117.4117.41-0.54%3,235
Aug 20, 202617.4517.5917.2817.5117.510.52%6,906
Aug 19, 202617.5717.6117.4017.4217.42-0.77%11,124
Aug 18, 202617.4017.5917.3217.5517.550.57%16,926
Aug 17, 202617.6617.6617.4017.4517.45-0.40%18,904