E.ON SE (LON:0MPP)
London · Delayed Price · Currency is GBP · Price in EUR 16.06
+0.12 (0.77%)
At close: Aug 1, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 15.25 | 15.32 | 15.17 | 15.24 | 15.24 | -0.95% | 1,585,979 |
| Jun 18, 2025 | 15.37 | 15.48 | 15.28 | 15.38 | 15.38 | 0.26% | 974,943 |
| Jun 17, 2025 | 15.21 | 15.46 | 15.16 | 15.34 | 15.34 | -0.27% | 705,417 |
| Jun 16, 2025 | 15.48 | 15.49 | 15.26 | 15.39 | 15.39 | -0.81% | 1,668,501 |
| Jun 13, 2025 | 15.53 | 15.61 | 15.38 | 15.51 | 15.51 | 0.58% | 2,751,412 |
| Jun 12, 2025 | 15.33 | 15.53 | 15.30 | 15.42 | 15.42 | 0.95% | 1,097,042 |
| Jun 11, 2025 | 15.28 | 15.31 | 15.22 | 15.28 | 15.28 | -0.38% | 2,651,876 |
| Jun 10, 2025 | 15.35 | 15.54 | 15.27 | 15.34 | 15.34 | 0.99% | 418,572 |
| Jun 9, 2025 | 15.35 | 15.40 | 15.15 | 15.19 | 15.19 | -1.03% | 1,183,869 |
| Jun 6, 2025 | 15.36 | 15.41 | 15.29 | 15.34 | 15.34 | -0.01% | 309,132 |
| Jun 5, 2025 | 15.40 | 15.50 | 15.26 | 15.35 | 15.35 | -0.58% | 2,192,868 |
| Jun 4, 2025 | 15.38 | 15.53 | 15.36 | 15.43 | 15.43 | 0.70% | 1,242,374 |
| Jun 3, 2025 | 15.50 | 15.52 | 15.26 | 15.33 | 15.33 | -1.24% | 784,607 |
| Jun 2, 2025 | 15.36 | 15.59 | 15.33 | 15.52 | 15.52 | -0.03% | 684,290 |
| May 30, 2025 | 15.58 | 15.61 | 15.43 | 15.52 | 15.52 | 0.43% | 1,409,232 |
| May 29, 2025 | 15.51 | 15.56 | 15.28 | 15.46 | 15.46 | -0.44% | 1,313,505 |
| May 28, 2025 | 15.66 | 15.67 | 15.47 | 15.53 | 15.53 | -0.26% | 1,621,591 |
| May 27, 2025 | 15.72 | 15.85 | 15.49 | 15.57 | 15.57 | -1.39% | 1,678,626 |
| May 26, 2025 | 15.74 | 15.85 | 15.70 | 15.79 | 15.79 | 1.41% | 3,172,410 |