E.ON SE (ENAKF)
OTCMKTS
· Delayed Price · Currency is USD
14.50
+0.21 (1.47%)
Mar 27, 2025, 9:55 AM EST
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 7.24% | 226 |
| Mar 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.47% | 351 |
| Mar 26, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | - |
| Mar 25, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | 100 |
| Mar 24, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | 4,720 |
| Mar 21, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | - |
| Mar 20, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | 4,053 |
| Mar 19, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | - |
| Mar 18, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | - |
| Mar 17, 2025 | 14.45 | 14.45 | 14.29 | 14.29 | 14.29 | 0.07% | 530 |
| Mar 14, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | - |
| Mar 13, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | - |
| Mar 12, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 2.59% | 1,417 |
| Mar 11, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | 9,680 |
| Mar 10, 2025 | 14.45 | 14.45 | 13.92 | 13.92 | 13.92 | -2.25% | 7 |
| Mar 7, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 7.80% | 1 |
| Mar 6, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - | - |
| Mar 5, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - | - |
| Mar 4, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - | - |
| Mar 3, 2025 | 12.42 | 13.21 | 12.42 | 13.21 | 13.21 | 11.85% | 405 |
| Feb 28, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | 3,756 |
| Feb 27, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Feb 26, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Feb 25, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Feb 24, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Feb 21, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Feb 20, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Feb 19, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Feb 18, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Feb 14, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Feb 13, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Feb 12, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Feb 11, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.72% | 18 |
| Feb 10, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Feb 7, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -2.19% | 401 |
| Feb 6, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | - |
| Feb 5, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | - |
| Feb 4, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | 1,400 |
| Feb 3, 2025 | 12.03 | 12.03 | 11.87 | 11.87 | 11.87 | 5.60% | 64 |
| Jan 31, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Jan 30, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 131,024 |
| Jan 29, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Jan 28, 2025 | 11.28 | 11.28 | 11.24 | 11.24 | 11.24 | -3.77% | 3,199 |
| Jan 27, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | - |
| Jan 24, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | - |
| Jan 23, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 563 |
| Jan 22, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 5,686 |
| Jan 21, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 7.30% | 523 |
| Jan 17, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | - |
| Jan 16, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | - |