E.ON SE (ENAKF)
OTCMKTS · Delayed Price · Currency is USD
18.40
-0.03 (-0.16%)
Sep 12, 2025, 12:28 PM EDT
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 29, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.05% | 10 |
| Jul 28, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 5.82% | 1 |
| Jul 25, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -7.32% | 632 |
| Jul 24, 2025 | 19.07 | 19.82 | 19.07 | 19.82 | 19.82 | 2.77% | 20 |
| Jul 23, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - | - |
| Jul 22, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 3.13% | 40 |
| Jul 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.76% | 6,000 |
| Jul 18, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - | 1,033 |
| Jul 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - | - |
| Jul 16, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - | - |
| Jul 15, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 2.35% | 70 |
| Jul 14, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.05% | 42,111 |
| Jul 11, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | - |
| Jul 10, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | - |
| Jul 9, 2025 | 19.74 | 19.74 | 18.78 | 18.78 | 18.78 | 4.57% | 229 |
| Jul 8, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | - |
| Jul 7, 2025 | 18.83 | 18.83 | 17.96 | 17.96 | 17.96 | -5.32% | 13 |
| Jul 3, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - | - |