E.ON SE (ENAKF)
OTCMKTS · Delayed Price · Currency is USD
20.67
0.00 (0.00%)
Jan 27, 2026, 3:58 PM EST
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - | 310 |
| Jan 26, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.10% | 3,968 |
| Jan 23, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 3.55% | 134 |
| Jan 21, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -2.20% | 48 |
| Jan 20, 2026 | 19.26 | 20.43 | 19.26 | 20.43 | 20.43 | 3.13% | 20,620 |
| Jan 14, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 2.43% | 8,898 |
| Jan 13, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -6.43% | 519 |
| Jan 12, 2026 | 20.66 | 20.67 | 20.66 | 20.67 | 20.67 | 5.65% | 4,308 |
| Jan 6, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 5.52% | 8 |
| Jan 5, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -8.80% | 11 |
| Jan 2, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 12.26% | 288 |
| Dec 30, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -5.58% | 716 |
| Dec 29, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 4.75% | 89 |
| Dec 26, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.88% | 1 |
| Dec 22, 2025 | 18.31 | 18.37 | 18.15 | 18.15 | 18.15 | -1.89% | 6,663 |
| Dec 19, 2025 | 18.24 | 18.50 | 18.24 | 18.50 | 18.50 | 1.93% | 950 |
| Dec 17, 2025 | 18.31 | 18.31 | 18.15 | 18.15 | 18.15 | 5.77% | 149 |
| Dec 11, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -7.24% | 2,445 |
| Dec 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.86% | 17 |
| Nov 28, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 8.10% | 263 |
| Nov 17, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -7.47% | 1 |
| Nov 7, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.88% | 263 |
| Nov 4, 2025 | 18.45 | 18.45 | 18.31 | 18.31 | 18.31 | -4.83% | 26 |
| Nov 3, 2025 | 19.25 | 19.25 | 19.24 | 19.24 | 19.24 | 0.47% | 574 |
| Oct 29, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 4.30% | 129 |
| Oct 28, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -6.80% | 178 |
| Oct 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.97% | 238 |
| Oct 20, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.47% | 41,328 |
| Oct 15, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.83% | 745 |
| Oct 14, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.38% | 3,042 |
| Oct 7, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 2.14% | 100 |
| Oct 2, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.21% | 67,537 |
| 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 19, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.37% | 3,482 |
| Sep 16, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 2.96% | 19 |
| Sep 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.16% | 764 |
| Sep 9, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -4.53% | 180 |
| Sep 5, 2025 | 19.30 | 19.30 | 19.00 | 19.30 | 19.30 | 4.38% | 1,687 |
| Aug 28, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 2.95% | 1 |
| Aug 22, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -3.34% | 1 |
| Aug 8, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -2.98% | 480 |
| Aug 6, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 6.04% | 100 |
| Aug 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -7.15% | 15 |
| Jul 29, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.05% | 10 |