Skip to main content
logo
E.ON SE (FRA:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
17.88
+0.23 (1.33%)
Last updated: Aug 26, 2026, 4:23 PM CET

FRA:EOAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202617.3917.6417.3917.64-1.38%995
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
Jul 10, 202619.1819.3318.9918.9918.99-1.17%12,928
Jul 9, 202619.1819.3919.1619.2119.21-4,999
Jul 8, 202619.0219.4519.0219.2119.211.40%8,437
Jul 7, 202618.9419.1118.9418.9518.95-0.53%13,302
Jul 6, 202619.1819.2219.0019.0519.05-0.31%12,566
Jul 3, 202618.4319.1918.4319.1119.114.11%22,833
Jul 2, 202617.6218.3517.6218.3518.353.67%22,678
Jul 1, 202617.9517.9517.6917.7017.70-1.72%1,015
Jun 30, 202618.1118.2117.9818.0118.01-0.44%13,752
Jun 29, 202617.9918.1417.9918.0918.090.19%7,038
Jun 26, 202617.9018.2017.9018.0618.060.64%1,758
Jun 25, 202617.6118.1417.6117.9417.942.28%11,504
Jun 24, 202617.7717.8617.3917.5417.54-1.71%8,645
Jun 23, 202617.6717.8517.5017.8517.850.42%6,619
Jun 22, 202618.0918.0917.7517.7717.77-1.82%17,894
Jun 19, 202618.0818.2218.0118.1018.10-0.28%4,864
Jun 18, 202618.2518.2517.9718.1518.15-0.19%4,851
Jun 17, 202618.1318.2717.9518.1918.190.22%9,712