E.ON SE (EONGY)
OTCMKTS · Delayed Price · Currency is USD
17.66
-0.16 (-0.90%)
Nov 24, 2025, 4:00 PM EST
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |