E.ON SE (LON:0MPP)
London · Delayed Price · Currency is GBP · Price in EUR 15.45
-0.16 (-1.06%)
At close: Aug 28, 2025
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 15.84 | 15.84 | 15.60 | 15.74 | 15.74 | -0.28% | 628,872 |
| Jul 24, 2025 | 15.71 | 15.98 | 15.60 | 15.79 | 15.79 | -1.26% | 1,091,623 |
| Jul 23, 2025 | 16.34 | 16.34 | 15.88 | 15.99 | 15.99 | -1.73% | 1,226,192 |
| Jul 22, 2025 | 16.31 | 16.34 | 16.10 | 16.27 | 16.27 | 1.11% | 778,243 |
| Jul 21, 2025 | 16.14 | 16.34 | 16.05 | 16.09 | 16.09 | 0.44% | 282,830 |
| Jul 18, 2025 | 15.95 | 16.06 | 15.91 | 16.02 | 16.02 | 0.56% | 702,457 |
| Jul 17, 2025 | 15.91 | 16.00 | 15.86 | 15.93 | 15.93 | -0.52% | 321,577 |
| Jul 16, 2025 | 15.96 | 16.15 | 15.95 | 16.02 | 16.02 | -0.36% | 530,552 |
| Jul 15, 2025 | 16.18 | 16.20 | 15.99 | 16.07 | 16.07 | -0.28% | 233,640 |
| Jul 14, 2025 | 16.02 | 16.15 | 15.93 | 16.12 | 16.12 | 1.45% | 645,829 |
| Jul 11, 2025 | 15.85 | 16.00 | 15.83 | 15.89 | 15.89 | -0.68% | 5,533,898 |
| Jul 10, 2025 | 16.09 | 16.12 | 15.87 | 16.00 | 16.00 | 0.13% | 1,014,325 |
| Jul 9, 2025 | 15.78 | 16.06 | 15.77 | 15.98 | 15.98 | 1.56% | 795,071 |
| Jul 8, 2025 | 15.80 | 15.83 | 15.66 | 15.73 | 15.73 | -0.41% | 342,532 |
| Jul 7, 2025 | 15.94 | 15.97 | 15.74 | 15.80 | 15.80 | -0.44% | 2,091,399 |
| Jul 4, 2025 | 15.72 | 15.92 | 15.71 | 15.87 | 15.87 | 1.39% | 447,613 |
| Jul 3, 2025 | 15.54 | 15.73 | 15.52 | 15.65 | 15.65 | 0.08% | 527,868 |
| Jul 2, 2025 | 15.87 | 15.91 | 15.49 | 15.64 | 15.64 | -1.12% | 1,321,083 |
| Jul 1, 2025 | 15.77 | 16.00 | 15.69 | 15.81 | 15.81 | 1.22% | 886,344 |
| Jun 30, 2025 | 15.74 | 15.79 | 15.53 | 15.62 | 15.62 | 0.09% | 1,406,375 |
| Jun 27, 2025 | 15.60 | 15.70 | 15.52 | 15.61 | 15.61 | -0.17% | 1,002,875 |
| Jun 26, 2025 | 15.49 | 15.70 | 15.49 | 15.63 | 15.63 | 1.61% | 1,691,731 |
| Jun 25, 2025 | 15.63 | 15.64 | 15.33 | 15.39 | 15.39 | -1.69% | 1,737,607 |
| Jun 24, 2025 | 15.68 | 15.71 | 15.50 | 15.65 | 15.65 | 0.08% | 3,148,420 |
| Jun 23, 2025 | 15.50 | 15.76 | 15.45 | 15.64 | 15.64 | 1.74% | 461,833 |
| Jun 20, 2025 | 15.25 | 15.58 | 15.14 | 15.37 | 15.37 | 0.87% | 1,588,737 |