E.ON SE (EONGY)
OTCMKTS
· Delayed Price · Currency is USD
17.24
+0.13 (0.76%)
Apr 28, 2025, 3:58 PM EDT
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 17.09 | 17.37 | 16.91 | 17.24 | 17.24 | 0.76% | 65,499 |
| Apr 25, 2025 | 16.83 | 17.36 | 16.83 | 17.11 | 17.11 | -0.87% | 54,404 |
| Apr 24, 2025 | 16.93 | 17.56 | 16.93 | 17.26 | 17.26 | 0.76% | 136,528 |
| Apr 23, 2025 | 17.08 | 17.26 | 16.85 | 17.13 | 17.13 | -3.76% | 276,642 |
| Apr 22, 2025 | 17.38 | 17.92 | 17.38 | 17.80 | 17.80 | 3.01% | 201,178 |
| Apr 21, 2025 | 17.87 | 17.87 | 17.13 | 17.28 | 17.28 | -0.58% | 59,434 |
| Apr 17, 2025 | 17.65 | 17.65 | 17.32 | 17.38 | 17.38 | 1.22% | 95,515 |
| Apr 16, 2025 | 16.96 | 17.28 | 16.96 | 17.17 | 17.17 | 2.20% | 169,819 |
| Apr 15, 2025 | 16.69 | 16.96 | 16.69 | 16.80 | 16.80 | 1.63% | 114,590 |
| Apr 14, 2025 | 16.57 | 16.62 | 16.32 | 16.53 | 16.53 | -0.60% | 234,672 |
| Apr 11, 2025 | 16.55 | 16.70 | 16.41 | 16.63 | 16.63 | 3.23% | 319,168 |
| Apr 10, 2025 | 15.76 | 16.21 | 15.76 | 16.11 | 16.11 | 0.31% | 362,020 |
| Apr 9, 2025 | 15.50 | 16.12 | 15.33 | 16.06 | 16.06 | 6.89% | 360,930 |
| Apr 8, 2025 | 15.29 | 15.29 | 14.84 | 15.03 | 15.03 | 1.45% | 349,137 |
| Apr 7, 2025 | 14.98 | 15.10 | 14.63 | 14.81 | 14.81 | -1.86% | 308,975 |
| Apr 4, 2025 | 16.10 | 16.10 | 15.08 | 15.09 | 15.09 | -6.33% | 270,088 |
| Apr 3, 2025 | 15.86 | 16.38 | 15.86 | 16.11 | 16.11 | 5.99% | 110,687 |
| Apr 2, 2025 | 15.48 | 15.48 | 15.15 | 15.20 | 15.20 | 0.07% | 231,738 |
| Apr 1, 2025 | 15.28 | 15.28 | 15.13 | 15.19 | 15.19 | 0.24% | 147,630 |
| Mar 31, 2025 | 14.93 | 15.21 | 14.93 | 15.15 | 15.15 | 0.68% | 220,898 |
| Mar 28, 2025 | 14.98 | 15.14 | 14.92 | 15.05 | 15.05 | 2.38% | 165,085 |
| Mar 27, 2025 | 14.37 | 14.78 | 14.37 | 14.70 | 14.70 | 1.52% | 128,999 |
| Mar 26, 2025 | 14.34 | 14.48 | 14.34 | 14.48 | 14.48 | 0.77% | 62,106 |
| Mar 25, 2025 | 14.13 | 14.43 | 14.13 | 14.37 | 14.37 | 1.48% | 53,920 |
| Mar 24, 2025 | 14.27 | 14.34 | 14.14 | 14.16 | 14.16 | -0.98% | 88,176 |
| Mar 21, 2025 | 14.29 | 14.50 | 14.24 | 14.30 | 14.30 | -0.76% | 191,017 |
| Mar 20, 2025 | 14.29 | 14.43 | 14.22 | 14.41 | 14.41 | 0.56% | 118,667 |
| Mar 19, 2025 | 14.38 | 14.38 | 14.25 | 14.33 | 14.33 | -0.49% | 48,574 |
| Mar 18, 2025 | 14.39 | 14.48 | 14.23 | 14.40 | 14.40 | 0.28% | 68,765 |
| Mar 17, 2025 | 14.24 | 14.50 | 14.20 | 14.36 | 14.36 | 0.84% | 111,252 |
| Mar 14, 2025 | 14.20 | 14.32 | 14.03 | 14.24 | 14.24 | 0.28% | 92,984 |
| Mar 13, 2025 | 13.99 | 14.23 | 13.99 | 14.20 | 14.20 | 1.00% | 194,184 |
| Mar 12, 2025 | 14.04 | 14.12 | 13.71 | 14.06 | 14.06 | 0.14% | 99,320 |
| Mar 11, 2025 | 14.01 | 14.14 | 13.95 | 14.04 | 14.04 | 0.57% | 136,938 |
| Mar 10, 2025 | 14.03 | 14.09 | 13.85 | 13.96 | 13.96 | -0.85% | 164,736 |
| Mar 7, 2025 | 13.91 | 14.09 | 13.70 | 14.08 | 14.08 | 4.14% | 95,482 |
| Mar 6, 2025 | 13.41 | 13.68 | 13.41 | 13.52 | 13.52 | 2.11% | 126,172 |
| Mar 5, 2025 | 13.25 | 13.40 | 13.13 | 13.24 | 13.24 | -0.45% | 111,143 |
| Mar 4, 2025 | 13.25 | 13.37 | 13.09 | 13.30 | 13.30 | 2.78% | 100,746 |
| Mar 3, 2025 | 12.94 | 13.23 | 12.87 | 12.94 | 12.94 | 0.86% | 191,037 |
| Feb 28, 2025 | 13.00 | 13.00 | 12.77 | 12.83 | 12.83 | -0.23% | 264,911 |
| Feb 27, 2025 | 12.65 | 13.03 | 12.65 | 12.86 | 12.86 | -3.09% | 146,179 |
| Feb 26, 2025 | 13.05 | 13.27 | 13.02 | 13.27 | 13.27 | 3.43% | 49,355 |
| Feb 25, 2025 | 12.80 | 13.03 | 12.71 | 12.83 | 12.83 | 0.79% | 88,335 |
| Feb 24, 2025 | 12.70 | 12.79 | 12.60 | 12.73 | 12.73 | 2.66% | 376,306 |
| Feb 21, 2025 | 12.46 | 12.51 | 12.23 | 12.40 | 12.40 | 0.48% | 1,581,758 |
| Feb 20, 2025 | 12.02 | 12.50 | 12.02 | 12.34 | 12.34 | 1.70% | 969,232 |
| Feb 19, 2025 | 12.23 | 12.23 | 12.06 | 12.14 | 12.14 | 0.46% | 97,100 |
| Feb 18, 2025 | 12.22 | 12.22 | 12.04 | 12.08 | 12.08 | -0.41% | 207,313 |
| Feb 14, 2025 | 12.15 | 12.19 | 12.10 | 12.13 | 12.13 | 0.58% | 89,526 |