E.ON SE (EONGY)
OTCMKTS
· Delayed Price · Currency is USD
12.40
+0.06 (0.48%)
Feb 21, 2025, 3:00 PM EST
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 11.79 | 12.08 | 11.79 | 12.06 | 12.06 | 1.65% | 70,923 |
| Feb 12, 2025 | 11.90 | 12.05 | 11.80 | 11.86 | 11.86 | -0.97% | 130,894 |
| Feb 11, 2025 | 11.92 | 11.99 | 11.86 | 11.98 | 11.98 | -0.17% | 100,544 |
| Feb 10, 2025 | 11.97 | 12.09 | 11.92 | 12.00 | 12.00 | -0.25% | 143,344 |
| Feb 7, 2025 | 12.24 | 12.24 | 12.02 | 12.03 | 12.03 | 0.59% | 85,864 |
| Feb 6, 2025 | 11.90 | 12.04 | 11.85 | 11.96 | 11.96 | -0.33% | 405,149 |
| Feb 5, 2025 | 11.94 | 12.04 | 11.94 | 12.00 | 12.00 | 1.18% | 582,503 |
| Feb 4, 2025 | 11.71 | 11.95 | 11.68 | 11.86 | 11.86 | 0.68% | 201,580 |
| Feb 3, 2025 | 11.70 | 11.91 | 11.53 | 11.78 | 11.78 | -0.55% | 278,295 |
| Jan 31, 2025 | 12.02 | 12.02 | 11.79 | 11.85 | 11.85 | -1.78% | 145,866 |
| Jan 30, 2025 | 11.96 | 12.12 | 11.79 | 12.06 | 12.06 | 2.46% | 801,414 |
| Jan 29, 2025 | 11.66 | 11.82 | 11.56 | 11.77 | 11.77 | 1.13% | 629,555 |
| Jan 28, 2025 | 11.59 | 11.76 | 11.46 | 11.64 | 11.64 | 1.13% | 270,240 |
| Jan 27, 2025 | 11.62 | 11.73 | 11.33 | 11.51 | 11.51 | 1.59% | 210,082 |
| Jan 24, 2025 | 11.44 | 11.44 | 11.29 | 11.33 | 11.33 | -0.09% | 158,927 |
| Jan 23, 2025 | 11.30 | 11.46 | 11.26 | 11.34 | 11.34 | 0.62% | 135,915 |
| Jan 22, 2025 | 11.41 | 11.44 | 11.22 | 11.27 | 11.27 | -2.25% | 246,467 |
| Jan 21, 2025 | 11.55 | 11.57 | 11.45 | 11.53 | 11.53 | 1.41% | 232,401 |
| Jan 17, 2025 | 11.39 | 11.50 | 11.31 | 11.37 | 11.37 | 1.27% | 143,959 |
| Jan 16, 2025 | 11.01 | 11.35 | 11.01 | 11.23 | 11.23 | 1.60% | 2,060,086 |
| Jan 15, 2025 | 10.94 | 11.24 | 10.89 | 11.05 | 11.05 | 1.47% | 100,896 |
| Jan 14, 2025 | 10.77 | 10.99 | 10.77 | 10.89 | 10.89 | 0.83% | 436,036 |
| Jan 13, 2025 | 10.84 | 10.84 | 10.65 | 10.80 | 10.80 | - | 520,102 |
| Jan 10, 2025 | 11.22 | 11.22 | 10.78 | 10.80 | 10.80 | -6.82% | 142,947 |
| Jan 8, 2025 | 11.48 | 11.74 | 11.44 | 11.59 | 11.59 | -0.34% | 95,889 |
| Jan 7, 2025 | 11.72 | 11.87 | 11.54 | 11.63 | 11.63 | -1.86% | 274,477 |
| Jan 6, 2025 | 11.94 | 11.96 | 11.74 | 11.85 | 11.85 | -1.33% | 239,590 |
| Jan 3, 2025 | 11.90 | 12.15 | 11.89 | 12.01 | 12.01 | 1.52% | 233,932 |
| Jan 2, 2025 | 11.83 | 11.91 | 11.59 | 11.83 | 11.83 | 1.63% | 115,695 |
| Dec 31, 2024 | 11.47 | 11.72 | 11.47 | 11.64 | 11.64 | -0.68% | 114,955 |
| Dec 30, 2024 | 11.52 | 11.76 | 11.52 | 11.72 | 11.72 | 1.56% | 228,040 |
| Dec 27, 2024 | 11.80 | 11.80 | 11.53 | 11.54 | 11.54 | -2.20% | 259,607 |
| Dec 26, 2024 | 11.76 | 11.83 | 11.54 | 11.80 | 11.80 | 1.11% | 212,875 |
| Dec 24, 2024 | 11.46 | 11.78 | 11.18 | 11.67 | 11.67 | 0.34% | 82,823 |
| Dec 23, 2024 | 11.89 | 11.89 | 11.59 | 11.63 | 11.63 | - | 412,130 |
| Dec 20, 2024 | 11.64 | 11.68 | 11.57 | 11.63 | 11.63 | 0.26% | 263,555 |
| Dec 19, 2024 | 11.63 | 11.69 | 11.54 | 11.60 | 11.60 | 0.69% | 299,818 |
| Dec 18, 2024 | 11.53 | 11.85 | 11.52 | 11.52 | 11.52 | -3.36% | 292,753 |
| Dec 17, 2024 | 11.70 | 11.99 | 11.70 | 11.92 | 11.92 | -3.17% | 238,766 |
| Dec 16, 2024 | 12.24 | 12.38 | 12.24 | 12.31 | 12.31 | -0.73% | 796,887 |
| Dec 13, 2024 | 12.47 | 12.50 | 12.40 | 12.40 | 12.40 | -0.16% | 90,003 |
| Dec 12, 2024 | 12.49 | 12.73 | 12.42 | 12.42 | 12.42 | -0.48% | 112,173 |
| Dec 11, 2024 | 12.72 | 12.72 | 12.42 | 12.48 | 12.48 | -0.87% | 145,240 |
| Dec 10, 2024 | 12.47 | 12.65 | 12.47 | 12.59 | 12.59 | -0.16% | 90,606 |
| Dec 9, 2024 | 12.54 | 12.90 | 12.54 | 12.61 | 12.61 | -1.02% | 155,124 |
| Dec 6, 2024 | 12.83 | 12.85 | 12.58 | 12.74 | 12.74 | -0.23% | 115,581 |
| Dec 5, 2024 | 12.44 | 12.77 | 12.44 | 12.77 | 12.77 | 2.08% | 150,152 |
| Dec 4, 2024 | 12.59 | 12.59 | 12.38 | 12.51 | 12.51 | -0.87% | 67,178 |
| Dec 3, 2024 | 12.77 | 12.80 | 12.62 | 12.62 | 12.62 | -1.94% | 178,547 |
| Dec 2, 2024 | 12.85 | 12.92 | 12.79 | 12.87 | 12.87 | -0.31% | 217,477 |
| Nov 29, 2024 | 12.83 | 12.91 | 12.75 | 12.91 | 12.91 | 2.30% | 51,379 |
| Nov 27, 2024 | 12.32 | 12.68 | 12.32 | 12.62 | 12.62 | -0.47% | 149,294 |
| Nov 26, 2024 | 12.83 | 12.83 | 12.61 | 12.68 | 12.68 | -0.94% | 170,192 |
| Nov 25, 2024 | 12.72 | 12.89 | 12.70 | 12.80 | 12.80 | 1.83% | 357,099 |
| Nov 22, 2024 | 12.31 | 12.60 | 12.31 | 12.57 | 12.57 | 2.86% | 132,085 |
| Nov 21, 2024 | 12.21 | 12.33 | 12.15 | 12.22 | 12.22 | -0.57% | 191,303 |
| Nov 20, 2024 | 12.26 | 12.31 | 12.17 | 12.29 | 12.29 | -1.13% | 81,675 |
| Nov 19, 2024 | 12.21 | 12.43 | 12.21 | 12.43 | 12.43 | 0.97% | 159,351 |
| Nov 18, 2024 | 12.11 | 12.35 | 12.11 | 12.31 | 12.31 | -0.01% | 334,475 |
| Nov 15, 2024 | 12.37 | 12.43 | 12.20 | 12.31 | 12.31 | -0.48% | 190,741 |
| Nov 14, 2024 | 12.38 | 12.58 | 12.37 | 12.37 | 12.37 | -1.28% | 211,095 |
| Nov 13, 2024 | 12.56 | 12.67 | 12.40 | 12.53 | 12.53 | -0.56% | 140,196 |
| Nov 12, 2024 | 12.79 | 12.79 | 12.50 | 12.60 | 12.60 | -1.87% | 177,770 |
| Nov 11, 2024 | 12.89 | 12.93 | 12.78 | 12.84 | 12.84 | 0.31% | 129,623 |
| Nov 8, 2024 | 12.71 | 12.87 | 12.71 | 12.80 | 12.80 | -1.08% | 122,431 |
| Nov 7, 2024 | 12.99 | 13.09 | 12.88 | 12.94 | 12.94 | -1.90% | 149,087 |
| Nov 6, 2024 | 13.07 | 13.24 | 13.00 | 13.19 | 13.19 | -2.66% | 85,104 |
| Nov 5, 2024 | 13.36 | 13.57 | 13.36 | 13.55 | 13.55 | 0.52% | 75,291 |
| Nov 4, 2024 | 13.55 | 13.60 | 13.45 | 13.48 | 13.48 | 0.45% | 578,627 |
| Nov 1, 2024 | 13.68 | 13.68 | 13.42 | 13.42 | 13.42 | -0.61% | 36,831 |
| Oct 31, 2024 | 13.41 | 13.53 | 13.33 | 13.50 | 13.50 | -0.65% | 56,649 |
| Oct 30, 2024 | 13.61 | 13.65 | 13.56 | 13.59 | 13.59 | -1.09% | 46,185 |
| Oct 29, 2024 | 13.78 | 13.78 | 13.68 | 13.74 | 13.74 | -1.22% | 41,768 |
| Oct 28, 2024 | 13.92 | 13.95 | 13.88 | 13.91 | 13.91 | 1.50% | 48,284 |
| Oct 25, 2024 | 13.81 | 13.82 | 13.71 | 13.71 | 13.71 | -1.83% | 45,410 |
| Oct 24, 2024 | 14.00 | 14.02 | 13.86 | 13.96 | 13.96 | -0.14% | 24,692 |
| Oct 23, 2024 | 13.85 | 13.99 | 13.85 | 13.98 | 13.98 | 1.30% | 53,413 |
| Oct 22, 2024 | 13.70 | 13.82 | 13.70 | 13.80 | 13.80 | -1.78% | 59,143 |
| Oct 21, 2024 | 14.18 | 14.18 | 14.01 | 14.05 | 14.05 | -1.54% | 53,513 |
| Oct 18, 2024 | 14.03 | 14.27 | 14.00 | 14.27 | 14.27 | 0.49% | 25,974 |
| Oct 17, 2024 | 14.22 | 14.31 | 14.11 | 14.20 | 14.20 | -1.73% | 44,798 |
| Oct 16, 2024 | 14.41 | 14.50 | 14.37 | 14.45 | 14.45 | 1.19% | 30,533 |
| Oct 15, 2024 | 14.38 | 14.45 | 14.28 | 14.28 | 14.28 | 1.06% | 34,701 |
| Oct 14, 2024 | 14.37 | 14.37 | 14.03 | 14.13 | 14.13 | - | 45,830 |
| Oct 11, 2024 | 14.05 | 14.13 | 14.05 | 14.13 | 14.13 | 1.00% | 26,071 |
| Oct 10, 2024 | 14.01 | 14.10 | 13.97 | 13.99 | 13.99 | 0.29% | 37,707 |
| Oct 9, 2024 | 14.19 | 14.19 | 13.95 | 13.95 | 13.95 | -0.78% | 68,038 |
| Oct 8, 2024 | 13.99 | 14.10 | 13.99 | 14.06 | 14.06 | 1.22% | 195,314 |
| Oct 7, 2024 | 14.15 | 14.15 | 13.86 | 13.89 | 13.89 | -2.59% | 205,657 |
| Oct 4, 2024 | 14.24 | 14.26 | 14.13 | 14.26 | 14.26 | -0.97% | 14,079 |
| Oct 3, 2024 | 14.43 | 14.49 | 14.35 | 14.40 | 14.40 | -1.30% | 13,601 |
| Oct 2, 2024 | 14.61 | 14.71 | 14.55 | 14.59 | 14.59 | -1.42% | 26,340 |
| Oct 1, 2024 | 14.86 | 14.88 | 14.77 | 14.80 | 14.80 | -0.97% | 28,793 |
| Sep 30, 2024 | 14.98 | 14.98 | 14.88 | 14.95 | 14.95 | -0.96% | 22,074 |
| Sep 27, 2024 | 15.04 | 15.16 | 15.04 | 15.09 | 15.09 | 0.13% | 10,756 |