E.ON SE (EONGY)
OTCMKTS · Delayed Price · Currency is USD
19.31
+0.10 (0.52%)
Jan 6, 2026, 4:00 PM EST
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 19.56 | 19.61 | 19.24 | 19.31 | 19.31 | 0.52% | 92,579 |
| Jan 5, 2026 | 19.23 | 19.25 | 18.91 | 19.21 | 19.21 | -0.57% | 132,697 |
| Jan 2, 2026 | 19.19 | 19.42 | 19.19 | 19.32 | 19.32 | 2.01% | 136,486 |
| Dec 31, 2025 | 18.24 | 19.10 | 18.24 | 18.94 | 18.94 | 0.05% | 44,771 |
| Dec 30, 2025 | 19.10 | 19.10 | 18.89 | 18.93 | 18.93 | 0.69% | 97,360 |
| Dec 29, 2025 | 18.76 | 18.86 | 18.73 | 18.80 | 18.80 | -0.27% | 69,674 |
| Dec 26, 2025 | 18.90 | 18.90 | 18.75 | 18.85 | 18.85 | 0.16% | 59,160 |
| Dec 24, 2025 | 18.81 | 18.87 | 18.74 | 18.82 | 18.82 | -0.11% | 38,572 |
| Dec 23, 2025 | 18.65 | 18.84 | 18.58 | 18.84 | 18.84 | 1.73% | 82,949 |
| Dec 22, 2025 | 18.38 | 18.62 | 18.33 | 18.52 | 18.52 | 0.16% | 88,109 |
| Dec 19, 2025 | 18.39 | 18.63 | 18.26 | 18.49 | 18.49 | 0.49% | 98,099 |
| Dec 18, 2025 | 18.39 | 18.43 | 18.34 | 18.40 | 18.40 | 0.11% | 87,509 |
| Dec 17, 2025 | 18.40 | 18.43 | 18.32 | 18.38 | 18.38 | 1.88% | 80,235 |
| Dec 16, 2025 | 18.19 | 18.20 | 18.00 | 18.04 | 18.04 | -0.11% | 98,352 |
| Dec 15, 2025 | 17.91 | 18.14 | 17.91 | 18.06 | 18.06 | 1.12% | 118,224 |
| Dec 12, 2025 | 17.74 | 17.92 | 17.74 | 17.86 | 17.86 | 1.77% | 112,319 |
| Dec 11, 2025 | 17.63 | 17.66 | 17.50 | 17.55 | 17.55 | -2.66% | 164,600 |
| Dec 10, 2025 | 18.14 | 18.15 | 17.97 | 18.03 | 18.03 | 0.17% | 78,955 |
| Dec 9, 2025 | 18.01 | 18.19 | 17.96 | 18.00 | 18.00 | 0.17% | 77,385 |
| Dec 8, 2025 | 17.99 | 18.05 | 17.90 | 17.97 | 17.97 | 0.34% | 112,560 |
| Dec 5, 2025 | 17.95 | 18.01 | 17.85 | 17.91 | 17.91 | -1.00% | 79,962 |
| Dec 4, 2025 | 18.14 | 18.31 | 18.05 | 18.09 | 18.09 | -1.90% | 84,573 |
| Dec 3, 2025 | 18.25 | 18.58 | 18.23 | 18.44 | 18.44 | 4.24% | 152,124 |
| Dec 2, 2025 | 17.71 | 17.74 | 17.64 | 17.69 | 17.69 | 0.63% | 165,669 |
| Dec 1, 2025 | 17.80 | 17.80 | 17.55 | 17.58 | 17.58 | -1.01% | 190,377 |
| Nov 28, 2025 | 17.62 | 17.79 | 17.62 | 17.76 | 17.76 | -1.33% | 42,931 |
| Nov 26, 2025 | 17.66 | 18.00 | 17.66 | 18.00 | 18.00 | 1.58% | 109,160 |
| Nov 25, 2025 | 17.68 | 17.77 | 17.65 | 17.72 | 17.72 | 0.34% | 195,536 |
| Nov 24, 2025 | 17.89 | 17.90 | 17.53 | 17.66 | 17.66 | -0.90% | 142,077 |
| Nov 21, 2025 | 17.80 | 17.84 | 17.74 | 17.82 | 17.82 | 0.62% | 152,688 |
| Nov 20, 2025 | 17.78 | 17.82 | 17.67 | 17.71 | 17.71 | 0.23% | 133,813 |
| Nov 19, 2025 | 17.84 | 17.86 | 17.56 | 17.67 | 17.67 | -0.51% | 146,204 |
| Nov 18, 2025 | 17.58 | 17.89 | 17.56 | 17.76 | 17.76 | 0.62% | 267,260 |
| Nov 17, 2025 | 17.62 | 17.73 | 17.38 | 17.65 | 17.65 | -0.40% | 221,213 |
| Nov 14, 2025 | 17.59 | 17.74 | 17.55 | 17.72 | 17.72 | 0.40% | 102,642 |
| Nov 13, 2025 | 17.62 | 17.75 | 17.58 | 17.65 | 17.65 | -1.78% | 169,453 |
| Nov 12, 2025 | 17.66 | 18.10 | 17.64 | 17.97 | 17.97 | -3.49% | 61,566 |
| Nov 11, 2025 | 18.52 | 18.74 | 18.51 | 18.62 | 18.62 | 0.54% | 56,974 |
| Nov 10, 2025 | 18.58 | 18.64 | 18.43 | 18.52 | 18.52 | -1.17% | 132,518 |
| Nov 7, 2025 | 18.57 | 18.76 | 18.55 | 18.74 | 18.74 | 0.54% | 96,138 |
| Nov 6, 2025 | 18.59 | 18.67 | 18.54 | 18.64 | 18.64 | 0.92% | 108,823 |
| Nov 5, 2025 | 18.34 | 18.47 | 18.28 | 18.47 | 18.47 | 1.65% | 79,715 |
| Nov 4, 2025 | 18.08 | 18.20 | 18.06 | 18.17 | 18.17 | -0.87% | 88,042 |
| Nov 3, 2025 | 18.32 | 18.39 | 18.18 | 18.33 | 18.33 | -1.66% | 133,166 |
| Oct 31, 2025 | 18.76 | 18.76 | 18.54 | 18.64 | 18.64 | -1.22% | 144,111 |
| Oct 30, 2025 | 18.77 | 18.90 | 18.75 | 18.87 | 18.87 | 0.21% | 110,194 |
| Oct 29, 2025 | 18.94 | 19.02 | 18.75 | 18.83 | 18.83 | -0.16% | 63,793 |
| Oct 28, 2025 | 18.66 | 19.07 | 18.66 | 18.86 | 18.86 | 0.53% | 163,845 |
| Oct 27, 2025 | 18.80 | 19.04 | 18.56 | 18.76 | 18.76 | 0.81% | 79,485 |
| Oct 24, 2025 | 18.55 | 18.83 | 18.38 | 18.61 | 18.61 | 0.14% | 46,926 |