E.ON SE (EONGY)
OTCMKTS · Delayed Price · Currency is USD
18.64
-0.23 (-1.22%)
Oct 31, 2025, 4:00 PM EDT
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 18.86 | 19.00 | 18.48 | 18.58 | 18.58 | -1.25% | 376,517 |
| Oct 22, 2025 | 18.90 | 19.10 | 18.69 | 18.82 | 18.82 | -1.05% | 59,493 |
| Oct 21, 2025 | 19.11 | 19.15 | 18.98 | 19.02 | 19.02 | -0.78% | 54,318 |
| Oct 20, 2025 | 19.14 | 19.18 | 19.05 | 19.17 | 19.17 | 0.42% | 138,463 |
| Oct 17, 2025 | 19.15 | 19.19 | 18.98 | 19.09 | 19.09 | 0.47% | 97,481 |
| Oct 16, 2025 | 18.88 | 19.08 | 18.88 | 19.00 | 19.00 | -0.21% | 112,197 |
| Oct 15, 2025 | 18.85 | 19.04 | 18.85 | 19.04 | 19.04 | 1.12% | 74,992 |
| Oct 14, 2025 | 18.99 | 19.04 | 18.83 | 18.83 | 18.83 | 0.27% | 93,831 |
| Oct 13, 2025 | 18.62 | 19.07 | 18.62 | 18.78 | 18.78 | 0.32% | 101,854 |
| Oct 10, 2025 | 19.05 | 19.05 | 18.67 | 18.72 | 18.72 | -0.05% | 74,811 |
| Oct 9, 2025 | 18.90 | 18.90 | 18.69 | 18.73 | 18.73 | -1.06% | 81,455 |
| Oct 8, 2025 | 19.08 | 19.08 | 18.74 | 18.93 | 18.93 | 0.48% | 84,214 |
| Oct 7, 2025 | 18.89 | 18.97 | 18.81 | 18.84 | 18.84 | -0.84% | 189,433 |
| Oct 6, 2025 | 18.81 | 19.02 | 18.81 | 19.00 | 19.00 | 0.53% | 110,561 |
| Oct 3, 2025 | 18.90 | 18.98 | 18.89 | 18.90 | 18.90 | 0.53% | 82,421 |
| Oct 2, 2025 | 18.72 | 18.80 | 18.64 | 18.80 | 18.80 | -1.10% | 54,578 |
| Oct 1, 2025 | 18.97 | 19.05 | 18.91 | 19.01 | 19.01 | 0.37% | 99,081 |
| Sep 30, 2025 | 18.78 | 18.95 | 18.72 | 18.94 | 18.94 | 0.62% | 509,228 |
| Sep 29, 2025 | 18.90 | 18.99 | 18.74 | 18.82 | 18.82 | -0.24% | 74,648 |
| Sep 26, 2025 | 18.81 | 18.94 | 18.70 | 18.87 | 18.87 | 1.02% | 97,567 |
| Sep 25, 2025 | 18.82 | 18.89 | 18.62 | 18.68 | 18.68 | 0.81% | 123,640 |
| Sep 24, 2025 | 18.62 | 18.68 | 18.48 | 18.53 | 18.53 | -0.86% | 70,815 |
| Sep 23, 2025 | 18.47 | 18.70 | 18.47 | 18.69 | 18.69 | 0.70% | 105,115 |
| Sep 22, 2025 | 18.44 | 18.62 | 18.38 | 18.56 | 18.56 | 0.71% | 68,722 |
| Sep 19, 2025 | 18.48 | 18.48 | 18.31 | 18.43 | 18.43 | 0.60% | 124,351 |
| Sep 18, 2025 | 18.20 | 18.40 | 18.11 | 18.32 | 18.32 | -0.49% | 96,113 |
| Sep 17, 2025 | 18.44 | 18.69 | 18.41 | 18.41 | 18.41 | -0.97% | 76,898 |
| Sep 16, 2025 | 18.60 | 18.64 | 18.41 | 18.59 | 18.59 | -0.11% | 69,569 |
| Sep 15, 2025 | 18.57 | 18.67 | 18.47 | 18.61 | 18.61 | 2.14% | 252,530 |
| Sep 12, 2025 | 18.10 | 18.28 | 18.00 | 18.22 | 18.22 | 0.99% | 92,909 |
| Sep 11, 2025 | 18.19 | 18.19 | 17.93 | 18.04 | 18.04 | -0.27% | 96,650 |
| Sep 10, 2025 | 17.95 | 18.09 | 17.84 | 18.09 | 18.09 | 0.50% | 60,581 |
| Sep 9, 2025 | 17.99 | 18.07 | 17.92 | 18.00 | 18.00 | -0.33% | 283,912 |
| Sep 8, 2025 | 18.09 | 18.10 | 18.02 | 18.06 | 18.06 | 1.23% | 129,336 |
| Sep 5, 2025 | 17.85 | 17.90 | 17.77 | 17.84 | 17.84 | 2.41% | 68,744 |
| Sep 4, 2025 | 17.44 | 17.53 | 17.25 | 17.42 | 17.42 | 0.52% | 101,798 |
| Sep 3, 2025 | 17.20 | 17.44 | 17.05 | 17.33 | 17.33 | 0.81% | 99,629 |
| Sep 2, 2025 | 17.24 | 17.34 | 17.12 | 17.19 | 17.19 | -4.07% | 215,979 |
| Aug 29, 2025 | 17.90 | 18.02 | 17.86 | 17.92 | 17.92 | -1.59% | 60,489 |
| Aug 28, 2025 | 18.11 | 18.21 | 17.82 | 18.21 | 18.21 | -0.60% | 92,196 |
| Aug 27, 2025 | 18.20 | 18.50 | 18.08 | 18.32 | 18.32 | 0.44% | 103,165 |
| Aug 26, 2025 | 18.21 | 18.42 | 18.08 | 18.24 | 18.24 | 2.07% | 88,568 |
| Aug 25, 2025 | 17.92 | 18.06 | 17.87 | 17.87 | 17.87 | -1.11% | 62,252 |
| Aug 22, 2025 | 17.67 | 18.22 | 17.67 | 18.07 | 18.07 | - | 83,731 |