Skip to main content
logo
E.ON SE (ENAKF)
OTCMKTS · Delayed Price · Currency is USD
17.26
0.00 (0.00%)
Nov 21, 2025, 9:30 AM EST

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202517.2617.2617.2617.2617.26-7.47%1
Nov 7, 202518.6618.6618.6618.6618.661.88%263
Nov 4, 202518.4518.4518.3118.3118.31-4.83%26
Nov 3, 202519.2519.2519.2419.2419.240.47%574
Oct 29, 202519.1519.1519.1519.1519.154.30%129
Oct 28, 202518.3618.3618.3618.3618.36-6.80%178
Oct 22, 202519.7019.7019.7019.7019.701.97%238
Oct 20, 202519.3219.3219.3219.3219.321.47%41,328
Oct 15, 202519.0419.0419.0419.0419.04-0.83%745
Oct 14, 202519.2019.2019.2019.2019.20-4.38%3,042
Oct 7, 202520.0820.0820.0820.0820.082.14%100
Oct 2, 202519.6619.6619.6619.6619.66-1.21%67,537
Sep 29, 202519.9019.9019.9019.9019.906.93%6
Sep 26, 202518.6118.6118.6118.6118.61-0.37%43
Sep 19, 202518.6818.6818.6818.6818.68-1.37%3,482
Sep 16, 202518.9418.9418.9418.9418.942.96%19
Sep 12, 202518.4018.4018.4018.4018.40-0.16%764
Sep 9, 202518.4318.4318.4318.4318.43-4.53%180
Sep 5, 202519.3019.3019.0019.3019.304.38%1,687
Aug 28, 202518.4918.4918.4918.4918.492.95%1
Aug 22, 202517.9617.9617.9617.9617.96-3.34%1
Aug 8, 202518.5818.5818.5818.5818.58-2.98%480
Aug 6, 202519.1519.1519.1519.1519.156.04%100
Aug 1, 202518.0618.0618.0618.0618.06-7.15%15
Jul 29, 202519.4519.4519.4519.4519.450.05%10
Jul 28, 202519.4419.4419.4419.4419.445.82%1
Jul 25, 202518.3718.3718.3718.3718.37-7.32%632
Jul 24, 202519.0719.8219.0719.8219.822.77%20
Jul 22, 202519.2919.2919.2919.2919.293.13%40
Jul 21, 202518.7018.7018.7018.7018.70-2.76%6,000
Jul 15, 202519.2319.2319.2319.2319.232.35%70
Jul 14, 202518.7918.7918.7918.7918.790.05%42,111
Jul 9, 202519.7419.7418.7818.7818.784.57%229
Jul 7, 202518.8318.8317.9617.9617.96-5.32%13
Jul 1, 202518.9718.9718.9718.9718.972.26%62
Jun 24, 202518.5518.5518.5518.5518.555.64%228
Jun 16, 202517.5617.5617.5617.5617.560.17%13
May 28, 202518.8718.8717.5317.5317.53-1.77%74