Skip to main content
logo
E.ON SE (FRA:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
17.35
-0.38 (-2.14%)
At close: Sep 18, 2026

FRA:EOAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202618.3118.3117.1517.5217.52-4.60%41,009
Aug 13, 202618.4918.5218.2818.3718.37-0.51%10,580
Aug 12, 202618.8818.9418.3418.4618.46-3.40%8,728
Aug 11, 202618.8919.1518.8419.1119.110.87%6,760
Aug 10, 202619.0119.1018.8318.9518.95-0.39%4,690
Aug 7, 202618.9719.0318.8119.0219.020.21%682
Aug 6, 202618.8718.9918.7918.9818.980.74%4,605
Aug 5, 202619.0219.2518.8418.8418.84-1.00%16,141
Aug 4, 202619.0919.3019.0219.0319.03-0.29%25,695
Aug 3, 202619.0719.1318.9919.0919.091.68%5,727
Jul 31, 202619.0319.0718.6918.7718.77-1.13%8,229
Jul 30, 202618.6119.0518.6118.9918.991.85%4,336
Jul 29, 202619.0719.0718.6418.6418.64-1.89%8,797
Jul 28, 202619.0619.1218.8519.0019.00-0.68%3,098
Jul 27, 202619.5019.5418.9819.1319.13-1.90%36,811
Jul 24, 202619.4719.6519.4719.5019.500.08%32,930
Jul 23, 202619.5119.7119.4419.4919.49-0.46%11,916
Jul 22, 202619.1919.6019.1919.5819.582.27%21,080
Jul 21, 202619.1919.3519.1119.1419.14-0.18%21,759
Jul 20, 202619.2219.2419.1419.1819.180.10%6,946
Jul 17, 202618.8019.2818.8019.1619.161.54%4,572
Jul 16, 202619.2719.2718.8118.8718.87-2.30%1,045
Jul 15, 202619.3319.5319.3019.3119.31-0.34%7,861
Jul 14, 202619.0719.3919.0719.3819.381.57%17,745
Jul 13, 202618.8619.1518.8619.0819.080.47%13,565