E.ON SE (LON:0MPP)
London · Delayed Price · Currency is GBP · Price in EUR 16.02
+0.10 (0.65%)
At close: Oct 3, 2025
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.03 | 16.11 | 15.92 | 16.02 | 16.02 | 0.65% | 196,817 |
| Oct 2, 2025 | 15.94 | 15.99 | 15.80 | 15.91 | 15.91 | -0.96% | 922,120 |
| Oct 1, 2025 | 16.04 | 16.15 | 15.98 | 16.07 | 16.07 | 0.31% | 653,499 |
| Sep 30, 2025 | 16.04 | 16.06 | 15.77 | 16.02 | 16.02 | 0.33% | 964,466 |
| Sep 29, 2025 | 16.10 | 16.15 | 15.90 | 15.96 | 15.96 | -0.29% | 246,677 |
| Sep 26, 2025 | 16.02 | 16.07 | 15.95 | 16.01 | 16.01 | 1.16% | 295,358 |
| Sep 25, 2025 | 15.74 | 16.05 | 15.68 | 15.83 | 15.83 | 0.67% | 1,632,237 |
| Sep 24, 2025 | 15.76 | 15.87 | 15.68 | 15.72 | 15.72 | 0.32% | 473,885 |
| Sep 23, 2025 | 15.75 | 15.90 | 15.67 | 15.67 | 15.67 | 0.35% | 8,181,347 |
| Sep 22, 2025 | 15.55 | 15.70 | 15.53 | 15.62 | 15.62 | 0.35% | 244,762 |
| Sep 19, 2025 | 15.45 | 15.64 | 15.42 | 15.56 | 15.56 | 0.92% | 892,458 |
| Sep 18, 2025 | 15.58 | 15.58 | 15.29 | 15.42 | 15.42 | -1.63% | 1,520,843 |
| Sep 17, 2025 | 15.58 | 15.75 | 15.54 | 15.67 | 15.67 | -0.12% | 2,837,876 |
| Sep 16, 2025 | 15.80 | 15.83 | 15.63 | 15.69 | 15.69 | 0.49% | 5,197,847 |
| Sep 15, 2025 | 15.58 | 15.81 | 15.49 | 15.62 | 15.62 | 1.07% | 511,048 |
| Sep 12, 2025 | 15.37 | 15.61 | 15.35 | 15.45 | 15.45 | 1.02% | 2,423,498 |
| Sep 11, 2025 | 15.34 | 15.43 | 15.23 | 15.30 | 15.30 | -0.28% | 411,496 |
| Sep 10, 2025 | 15.26 | 15.39 | 15.20 | 15.34 | 15.34 | -0.01% | 1,891,880 |
| Sep 9, 2025 | 15.35 | 15.47 | 15.27 | 15.34 | 15.34 | -0.03% | 837,656 |
| Sep 8, 2025 | 15.24 | 15.38 | 15.22 | 15.35 | 15.35 | 2.40% | 450,033 |
| Sep 5, 2025 | 14.91 | 15.18 | 14.90 | 14.99 | 14.99 | 0.02% | 486,025 |
| Sep 4, 2025 | 14.84 | 15.11 | 14.84 | 14.98 | 14.98 | 0.96% | 383,299 |
| Sep 3, 2025 | 14.67 | 14.84 | 14.59 | 14.84 | 14.84 | 0.31% | 782,362 |
| Sep 2, 2025 | 15.00 | 15.03 | 14.68 | 14.79 | 14.79 | -2.59% | 521,086 |
| Sep 1, 2025 | 15.27 | 15.30 | 15.06 | 15.19 | 15.19 | -1.34% | 1,197,818 |
| Aug 29, 2025 | 15.43 | 15.53 | 15.23 | 15.39 | 15.39 | -0.34% | 456,509 |
| Aug 28, 2025 | 15.71 | 15.75 | 15.30 | 15.45 | 15.45 | -1.06% | 989,429 |
| Aug 27, 2025 | 15.64 | 15.72 | 15.56 | 15.61 | 15.61 | 0.41% | 3,394,269 |
| Aug 26, 2025 | 15.53 | 15.63 | 15.41 | 15.55 | 15.55 | 1.48% | 863,705 |
| Aug 25, 2025 | 15.33 | 15.43 | 15.28 | 15.32 | 15.32 | -0.84% | 839,206 |
| Aug 22, 2025 | 15.49 | 15.57 | 15.40 | 15.45 | 15.45 | -0.44% | 370,225 |
| Aug 21, 2025 | 15.61 | 15.64 | 15.47 | 15.52 | 15.52 | -0.77% | 1,429,864 |
| Aug 20, 2025 | 15.78 | 15.81 | 15.54 | 15.64 | 15.64 | -0.71% | 2,407,495 |
| Aug 19, 2025 | 15.80 | 15.86 | 15.70 | 15.75 | 15.75 | -0.28% | 297,811 |
| Aug 18, 2025 | 15.89 | 15.96 | 15.66 | 15.80 | 15.80 | -0.11% | 1,483,923 |
| Aug 15, 2025 | 16.02 | 16.03 | 15.77 | 15.81 | 15.81 | -0.25% | 2,569,411 |
| Aug 14, 2025 | 16.04 | 16.08 | 15.63 | 15.85 | 15.85 | -1.31% | 635,234 |
| Aug 13, 2025 | 15.70 | 16.17 | 15.65 | 16.06 | 16.06 | 0.81% | 759,594 |
| Aug 12, 2025 | 15.99 | 16.09 | 15.82 | 15.94 | 15.94 | 0.25% | 468,228 |
| Aug 11, 2025 | 15.97 | 15.98 | 15.80 | 15.90 | 15.90 | -0.86% | 214,082 |
| Aug 8, 2025 | 16.25 | 16.33 | 15.93 | 16.03 | 16.03 | -2.18% | 491,855 |
| Aug 7, 2025 | 16.43 | 16.44 | 16.16 | 16.39 | 16.39 | -0.60% | 496,470 |
| Aug 6, 2025 | 16.37 | 16.53 | 16.35 | 16.49 | 16.49 | 0.33% | 1,590,128 |
| Aug 5, 2025 | 16.53 | 16.55 | 16.33 | 16.44 | 16.44 | 0.58% | 10,089,190 |
| Aug 4, 2025 | 16.01 | 16.51 | 16.01 | 16.34 | 16.34 | 1.74% | 837,735 |
| Aug 1, 2025 | 15.93 | 16.16 | 15.80 | 16.06 | 16.06 | 0.77% | 499,608 |
| Jul 31, 2025 | 15.83 | 15.98 | 15.82 | 15.94 | 15.94 | 0.71% | 530,746 |
| Jul 30, 2025 | 15.75 | 15.90 | 15.70 | 15.83 | 15.83 | 0.52% | 291,340 |
| Jul 29, 2025 | 15.72 | 15.80 | 15.68 | 15.74 | 15.74 | -0.06% | 477,933 |
| Jul 28, 2025 | 15.79 | 15.82 | 15.71 | 15.75 | 15.75 | 0.07% | 588,176 |