Skip to main content
logo
E.ON SE (LON:0MPP)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.93
-0.24 (-1.37%)
At close: Jan 21, 2026

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 202515.4715.5215.3915.4415.440.57%353,132
Dec 15, 202515.3615.4115.1815.3615.361.70%1,002,461
Dec 12, 202515.0215.3115.0215.1015.10-0.15%743,054
Dec 11, 202515.4215.4214.9815.1215.12-2.54%834,256
Dec 10, 202515.6315.7815.4615.5215.52-0.32%644,794
Dec 9, 202515.5015.6515.4915.5715.570.65%582,784
Dec 8, 202515.3915.5415.3715.4715.460.04%523,432
Dec 5, 202515.5815.6115.3815.4615.46-0.89%534,898
Dec 4, 202515.7415.7615.5415.6015.60-1.02%370,757
Dec 3, 202515.4615.8315.4015.7615.763.13%910,489
Dec 2, 202515.3115.3615.2315.2815.280.39%286,640
Dec 1, 202515.3415.4115.1915.2215.22-0.28%2,007,796
Nov 28, 202515.3315.3515.1815.2615.260.65%1,220,677
Nov 27, 202515.5615.5815.1015.1715.16-0.79%974,864
Nov 26, 202515.3315.5315.2115.2915.29-0.29%508,968
Nov 25, 202515.4115.4415.2015.3315.33-1.05%411,369
Nov 24, 202515.5315.5715.3115.4915.49-0.15%172,705
Nov 21, 202515.5715.6515.3415.5215.520.59%1,002,248
Nov 20, 202515.2615.4815.2315.4215.420.96%315,934
Nov 19, 202515.3415.5015.2215.2815.280.40%504,409
Nov 18, 202515.2215.4815.0815.2215.22-0.10%383,781
Nov 17, 202515.3315.3415.1715.2315.230.32%1,373,644
Nov 14, 202515.1215.2615.0515.1815.18-0.30%587,813
Nov 13, 202515.3415.4115.1215.2315.23-1.15%910,884
Nov 12, 202515.7216.0015.0615.4115.40-3.59%2,761,866
Nov 11, 202516.0516.0915.8115.9815.98-0.52%499,529
Nov 10, 202516.1316.1416.0116.0616.06-0.58%283,377
Nov 7, 202516.1116.1815.9616.1616.160.70%1,484,364
Nov 6, 202516.1716.2315.9916.0416.040.46%1,564,017