E.ON SE (LON:0MPP)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.06
+0.01 (0.07%)
At close: Oct 24, 2025

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202515.9916.0915.7916.0716.070.07%1,302,262
Oct 23, 202516.0716.1215.9316.0516.05-2.30%275,895
Oct 22, 202516.4116.4616.1116.4316.43-0.11%1,038,848
Oct 21, 202516.4016.4916.3116.4516.450.34%412,526
Oct 20, 202516.3016.4816.2616.4016.400.86%1,322,724
Oct 17, 202516.3916.4216.2316.2616.26-0.18%771,021
Oct 16, 202516.3016.3316.1416.2916.290.08%259,376
Oct 15, 202516.3916.4016.2016.2716.27-0.45%1,927,513
Oct 14, 202516.3416.4416.2916.3516.351.28%289,226
Oct 13, 202516.1616.2716.1016.1416.14-0.14%842,510
Oct 10, 202516.1716.3216.0816.1616.16-0.07%224,803
Oct 9, 202516.1816.2116.1016.1716.17-0.11%626,139
Oct 8, 202516.2116.3516.1916.1916.190.17%334,901
Oct 7, 202516.1816.1916.0216.1616.160.43%2,611,786
Oct 6, 202516.1416.1616.0016.0916.090.49%683,095
Oct 3, 202516.0316.1115.9216.0216.020.65%196,817
Oct 2, 202515.9415.9915.8015.9115.91-0.96%922,120
Oct 1, 202516.0416.1515.9816.0716.070.31%653,499
Sep 30, 202516.0416.0615.7716.0216.020.33%964,466
Sep 29, 202516.1016.1515.9015.9615.96-0.29%246,677
Sep 26, 202516.0216.0715.9516.0116.011.16%295,358
Sep 25, 202515.7416.0515.6815.8315.830.67%1,632,237
Sep 24, 202515.7615.8715.6815.7215.720.32%473,885
Sep 23, 202515.7515.9015.6715.6715.670.35%8,181,347
Sep 22, 202515.5515.7015.5315.6215.620.35%244,762
Sep 19, 202515.4515.6415.4215.5615.560.92%892,458
Sep 18, 202515.5815.5815.2915.4215.42-1.63%1,520,843
Sep 17, 202515.5815.7515.5415.6715.67-0.12%2,837,876
Sep 16, 202515.8015.8315.6315.6915.690.49%5,197,847
Sep 15, 202515.5815.8115.4915.6215.621.07%511,048
Sep 12, 202515.3715.6115.3515.4515.451.02%2,423,498
Sep 11, 202515.3415.4315.2315.3015.30-0.28%411,496
Sep 10, 202515.2615.3915.2015.3415.34-0.01%1,891,880
Sep 9, 202515.3515.4715.2715.3415.34-0.03%837,656
Sep 8, 202515.2415.3815.2215.3515.352.40%450,033
Sep 5, 202514.9115.1814.9014.9914.990.02%486,025
Sep 4, 202514.8415.1114.8414.9814.980.96%383,299
Sep 3, 202514.6714.8414.5914.8414.840.31%782,362
Sep 2, 202515.0015.0314.6814.7914.79-2.59%521,086
Sep 1, 202515.2715.3015.0615.1915.19-1.34%1,197,818
Aug 29, 202515.4315.5315.2315.3915.39-0.34%456,509
Aug 28, 202515.7115.7515.3015.4515.45-1.06%989,429
Aug 27, 202515.6415.7215.5615.6115.610.41%3,394,269
Aug 26, 202515.5315.6315.4115.5515.551.48%863,705
Aug 25, 202515.3315.4315.2815.3215.32-0.84%839,206
Aug 22, 202515.4915.5715.4015.4515.45-0.44%370,225
Aug 21, 202515.6115.6415.4715.5215.52-0.77%1,429,864
Aug 20, 202515.7815.8115.5415.6415.64-0.71%2,407,495
Aug 19, 202515.8015.8615.7015.7515.75-0.28%297,811
Aug 18, 202515.8915.9615.6615.8015.80-0.11%1,483,923