Skip to main content
logo
E.ON SE (LON:0MPP)
London flag London · Delayed Price · Currency is GBP · Price in EUR
18.94
+0.01 (0.03%)
At close: Mar 4, 2026

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202618.8819.0618.6018.9418.93-2.05%1,746,638
Mar 2, 202619.8319.8519.1619.3319.33-1.92%1,042,130
Feb 27, 202619.7719.8519.5319.7119.710.91%4,361,011
Feb 26, 202619.1619.7919.1219.5319.530.71%933,503
Feb 25, 202618.5319.4118.3419.4019.402.90%2,110,302
Feb 24, 202618.7419.0318.5818.8518.851.47%1,738,498
Feb 23, 202618.6918.7318.4118.5818.57-0.15%2,162,540
Feb 20, 202618.5718.6818.4718.6018.600.92%885,197
Feb 19, 202618.3818.6118.2318.4318.43-1.47%4,057,047
Feb 18, 202618.7218.8318.5018.7118.71-0.45%1,664,532
Feb 17, 202618.7318.8818.6418.7918.790.97%1,378,086
Feb 16, 202618.5118.6718.4018.6118.611.13%925,194
Feb 13, 202618.3618.6418.2018.4018.401.35%2,557,893
Feb 12, 202618.1718.3317.9318.1618.160.40%1,313,474
Feb 11, 202617.8918.2017.8518.0918.091.70%216,744
Feb 10, 202617.7817.8917.7017.7817.78-0.07%268,096
Feb 9, 202617.7017.9917.6517.8017.800.38%358,092
Feb 6, 202617.6217.9017.5817.7317.731.97%505,168
Feb 5, 202617.7417.7517.2217.3917.39-3.92%405,659
Feb 4, 202618.0418.1517.9218.1018.101.74%533,782
Feb 3, 202617.7017.9817.7017.7917.79-0.25%697,951
Feb 2, 202617.9118.0817.8017.8317.83-0.31%785,537
Jan 30, 202617.7917.9617.7217.8917.880.23%314,271
Jan 29, 202617.9117.9517.7417.8417.841.31%791,464
Jan 28, 202617.6117.8317.4317.6117.610.69%2,386,894
Jan 27, 202617.5817.6317.3417.4917.491.57%367,778
Jan 26, 202617.0317.4217.0017.2217.222.05%752,029
Jan 23, 202616.9216.9816.8116.8816.88-0.76%321,002
Jan 22, 202616.9717.2316.8517.0117.010.44%261,337
Jan 21, 202617.0017.0416.8816.9316.93-1.37%362,773
Jan 20, 202617.4217.4517.0717.1717.17-1.89%324,034
Jan 19, 202617.5117.5717.4317.5017.501.26%375,701
Jan 16, 202617.2217.4217.1417.2817.280.73%1,196,647
Jan 15, 202617.1117.2416.9717.1617.161.44%424,781
Jan 14, 202616.8616.9816.7616.9116.911.50%162,165
Jan 13, 202616.9416.9516.5416.6616.66-1.57%367,123
Jan 12, 202616.8517.0116.7616.9316.930.68%2,464,252
Jan 9, 202616.8516.9316.7116.8116.81-0.29%862,572
Jan 8, 202616.7216.9716.7116.8616.860.73%593,920
Jan 7, 202616.5316.8916.5016.7416.740.86%550,674
Jan 6, 202616.3316.7716.3116.6016.601.60%281,921
Jan 5, 202616.3916.5516.1716.3416.340.56%546,141
Jan 2, 202616.1616.4816.1016.2516.250.93%293,414
Dec 30, 202516.0216.1316.0116.1016.101.16%210,619
Dec 29, 202516.0116.0315.8815.9115.910.09%512,420
Dec 23, 202515.7916.0115.7615.9015.901.40%497,567
Dec 22, 202515.8615.8715.6315.6815.68-0.44%248,272
Dec 19, 202515.8015.9515.6015.7515.750.25%505,658
Dec 18, 202515.6715.8215.6315.7115.710.27%203,063
Dec 17, 202515.4915.8815.4615.6715.671.46%7,724,493