E.ON SE (ENAKF)
OTCMKTS · Delayed Price · Currency is USD
20.08
0.00 (0.00%)
Oct 7, 2025, 8:00 PM EDT
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - | - |
| Oct 7, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 2.14% | 100 |
| Oct 6, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | - |
| Oct 3, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | - |
| Oct 2, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.21% | 67,537 |
| Oct 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 6.93% | 6 |
| Sep 26, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.37% | 43 |
| Sep 25, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | - |
| Sep 24, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | - |
| Sep 23, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | 1,930 |
| Sep 22, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | - |
| Sep 19, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.37% | 3,482 |
| Sep 18, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| Sep 17, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | 585 |
| Sep 16, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 2.96% | 19 |
| Sep 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Sep 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.16% | 764 |
| Sep 11, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - | 29,105 |
| Sep 10, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - | - |
| Sep 9, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -4.53% | 180 |
| Sep 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Sep 5, 2025 | 19.30 | 19.30 | 19.00 | 19.30 | 19.30 | 4.38% | 1,687 |
| Sep 4, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | - |
| Sep 3, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | 1 |
| Sep 2, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | - |
| Aug 29, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | - |
| Aug 28, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 2.95% | 1 |
| Aug 27, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | - |
| Aug 26, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | - |
| Aug 25, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | - |
| Aug 22, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -3.34% | 1 |
| Aug 21, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | 694 |
| Aug 20, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | - |
| Aug 19, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | - |
| Aug 18, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | 1,055 |
| Aug 15, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | - |
| Aug 14, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | - |
| Aug 13, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | - |
| Aug 12, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | - |
| Aug 11, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | - |
| Aug 8, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -2.98% | 480 |
| Aug 7, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| Aug 6, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 6.04% | 100 |
| Aug 5, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | - |
| Aug 4, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | - |
| Aug 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -7.15% | 15 |
| Jul 31, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Jul 30, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |