Skip to main content
logo
E.ON SE (LON:0MPP)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
18.75
-0.16 (-0.82%)
At close: Nov 2, 2026

LON:0MPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202618.8718.9918.6218.7518.75-0.82%682,388
Oct 30, 202618.9419.1218.8918.9118.91-0.36%390,276
Oct 29, 202618.8119.0618.7218.9718.971.03%719,538
Oct 28, 202618.4818.9018.4518.7818.782.07%176,264
Oct 27, 202618.4318.5818.3018.4018.40-0.39%1,242,890
Oct 26, 202618.5518.6718.3918.4718.47-0.42%842,349
Oct 23, 202618.4318.5918.3618.5518.551.99%2,772,817
Oct 22, 202618.1218.4318.0218.1918.190.71%2,971,321
Oct 21, 202618.0518.2517.9018.0618.061.98%402,933
Oct 20, 202617.4718.0217.4417.7117.710.62%470,692
Oct 19, 202617.6617.7917.4017.6017.60-0.02%283,269
Oct 16, 202617.5417.8617.5017.6017.601.14%711,558
Oct 15, 202617.3517.5817.3517.4017.401.42%276,834
Oct 14, 202617.1617.4817.0817.1617.16-1.01%1,166,025
Oct 13, 202617.4417.6217.0817.3417.34-857,718
Oct 12, 202617.2717.3617.1817.3417.341.08%666,793
Oct 9, 202617.1417.1816.9917.1517.151.10%1,894,172
Oct 8, 202616.8417.0816.8016.9616.96-0.29%2,963,687
Oct 7, 202617.0817.1216.7817.0117.01-0.48%344,499
Oct 6, 202617.0417.1716.9617.1017.100.32%151,201
Oct 5, 202617.0617.1316.9217.0417.04-0.18%80,266
Oct 2, 202616.8617.1816.6817.0717.071.83%944,953
Oct 1, 202616.7316.9416.5816.7716.77-0.56%484,650
Sep 30, 202616.9917.2216.8116.8616.86-0.24%3,798,023
Sep 29, 202617.1017.1316.7616.9016.90-2.16%182,647
Sep 28, 202617.3417.4317.1617.2717.27-0.25%125,563
Sep 25, 202617.2817.3917.1217.3217.320.92%62,782
Sep 24, 202617.0817.3017.0317.1617.16-1.03%106,901
Sep 23, 202617.4717.5017.1217.3417.34-0.26%3,792,243
Sep 22, 202617.3917.5917.3217.3817.380.08%1,672,644
Sep 21, 202617.4817.5217.2617.3717.370.05%252,540
Sep 18, 202617.7417.7817.3217.3617.36-2.18%751,809
Sep 17, 202617.5717.8617.6017.7517.750.57%675,024
Sep 16, 202617.3917.7117.3717.6517.651.71%601,518
Sep 15, 202617.3017.4517.1817.3517.350.39%1,068,577
Sep 14, 202617.6117.6317.2717.2817.28-2.12%929,184
Sep 11, 202617.7217.8217.5517.6517.65-0.09%324,831
Sep 10, 202617.6717.8317.5717.6717.670.25%361,196
Sep 9, 202617.6617.9517.6117.6317.630.09%3,270,694
Sep 8, 202617.6817.7217.4617.6117.61-0.61%7,136,005
Sep 7, 202617.7617.8317.6717.7217.721.73%2,127,126
Sep 4, 202617.3417.5517.3117.4217.420.31%682,841
Sep 3, 202617.5217.5817.2717.3617.36-1.02%502,140
Sep 2, 202617.7617.9017.4017.5417.54-1.03%1,056,840
Sep 1, 202617.9017.9917.6517.7317.73-0.88%842,138
Aug 31, 202617.8417.9617.7717.8817.88-0.01%236,070
Aug 28, 202617.6717.9517.6317.8917.892.17%1,258,744
Aug 27, 202617.8917.9117.4517.5117.51-2.06%471,097
Aug 26, 202617.7817.9417.7217.8717.872.03%1,137,930
Aug 25, 202617.4517.6517.3917.5217.520.47%2,823,418