Skip to main content
logo
E.ON SE (LON:0MPP)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.34
-0.05 (-0.26%)
At close: Sep 23, 2026

LON:0MPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 24, 202617.4217.4817.2817.4417.440.12%370,825
Aug 21, 202617.5717.7517.4117.4217.41-0.77%843,303
Aug 20, 202617.4517.6117.2617.5517.550.69%795,501
Aug 19, 202617.5717.6217.3717.4317.43-0.74%5,055,834
Aug 18, 202617.4817.6517.3117.5617.560.66%662,683
Aug 17, 202617.5217.5717.3717.4517.45-0.12%632,593
Aug 14, 202618.3118.3317.1517.4717.47-4.70%2,593,252
Aug 13, 202618.4218.5418.2218.3318.33-0.88%331,463
Aug 12, 202619.0819.0818.3418.4918.49-3.09%3,088,126
Aug 11, 202618.9219.1218.8819.0819.080.75%647,663
Aug 10, 202618.9619.1118.8218.9418.94-0.46%518,815
Aug 7, 202618.9719.0918.7819.0319.030.09%252,726
Aug 6, 202618.9119.0918.7619.0119.01-0.14%406,357
Aug 5, 202619.0519.2618.7919.0419.040.08%335,405
Aug 4, 202619.0519.3418.9419.0219.02-0.12%1,475,688
Aug 3, 202618.9719.1518.8719.0419.041.78%95,616
Jul 31, 202619.0119.1618.6918.7118.71-1.16%706,682
Jul 30, 202618.7019.0918.6918.9318.930.32%1,325,880
Jul 29, 202619.0419.0818.7018.8718.87-0.85%1,913,024
Jul 28, 202619.1719.2318.8519.0319.03-1.11%653,559
Jul 27, 202619.5819.6119.1119.2519.25-1.79%194,962
Jul 24, 202619.5019.6519.4119.6019.600.54%885,223
Jul 23, 202619.6519.7419.3819.4919.490.24%1,281,003
Jul 22, 202619.2119.6019.1119.4419.441.55%1,258,577
Jul 21, 202619.2219.3919.1119.1519.15-0.43%207,354
Jul 20, 202619.1519.2819.0619.2319.230.19%522,835
Jul 17, 202619.0419.3519.0119.1919.191.65%781,442
Jul 16, 202619.2419.2718.7818.8818.88-2.65%659,272
Jul 15, 202619.4719.5719.3419.3919.390.12%1,731,726