E.ON SE (EONGY)
OTCMKTS · Delayed Price · Currency is USD
17.84
+0.42 (2.41%)
Sep 5, 2025, 3:58 PM EDT
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 18.14 | 18.35 | 18.01 | 18.07 | 18.07 | -1.74% | 128,139 |
| Aug 20, 2025 | 18.30 | 18.55 | 18.16 | 18.39 | 18.39 | -0.05% | 157,965 |
| Aug 19, 2025 | 18.36 | 18.55 | 18.30 | 18.40 | 18.40 | - | 78,449 |
| Aug 18, 2025 | 18.46 | 18.46 | 18.28 | 18.40 | 18.40 | -0.97% | 78,903 |
| Aug 15, 2025 | 18.48 | 18.76 | 18.47 | 18.58 | 18.58 | -0.04% | 74,381 |
| Aug 14, 2025 | 18.53 | 18.82 | 18.47 | 18.59 | 18.59 | -1.23% | 153,035 |
| Aug 13, 2025 | 18.83 | 18.95 | 18.71 | 18.82 | 18.82 | 1.18% | 54,511 |
| Aug 12, 2025 | 18.65 | 18.81 | 18.47 | 18.60 | 18.60 | 0.49% | 83,513 |
| Aug 11, 2025 | 18.55 | 18.72 | 18.41 | 18.51 | 18.51 | -0.64% | 84,036 |
| Aug 8, 2025 | 18.84 | 18.84 | 18.55 | 18.63 | 18.63 | -1.79% | 93,170 |
| Aug 7, 2025 | 19.00 | 19.00 | 18.86 | 18.97 | 18.97 | -1.71% | 113,129 |
| Aug 6, 2025 | 19.28 | 19.43 | 19.18 | 19.30 | 19.30 | 1.69% | 59,234 |
| Aug 5, 2025 | 19.00 | 19.00 | 18.86 | 18.98 | 18.98 | -0.84% | 136,240 |
| Aug 4, 2025 | 19.06 | 19.15 | 19.03 | 19.14 | 19.14 | 2.96% | 96,854 |
| Aug 1, 2025 | 18.65 | 18.65 | 18.35 | 18.59 | 18.59 | 1.47% | 106,875 |
| Jul 31, 2025 | 18.14 | 18.42 | 18.14 | 18.32 | 18.32 | 1.27% | 97,792 |
| Jul 30, 2025 | 18.10 | 18.26 | 18.02 | 18.09 | 18.09 | -0.28% | 82,667 |
| Jul 29, 2025 | 18.16 | 18.19 | 18.10 | 18.14 | 18.14 | -0.38% | 137,437 |
| Jul 28, 2025 | 18.32 | 18.32 | 18.14 | 18.21 | 18.21 | -1.73% | 92,837 |
| Jul 25, 2025 | 18.39 | 18.65 | 18.39 | 18.53 | 18.53 | -0.16% | 95,609 |
| Jul 24, 2025 | 18.57 | 18.63 | 18.54 | 18.56 | 18.56 | -0.32% | 302,772 |
| Jul 23, 2025 | 18.65 | 18.78 | 18.55 | 18.62 | 18.62 | -2.82% | 651,870 |
| Jul 22, 2025 | 18.99 | 19.25 | 18.96 | 19.16 | 19.16 | 0.79% | 431,552 |
| Jul 21, 2025 | 18.85 | 19.25 | 18.85 | 19.01 | 19.01 | 1.82% | 998,797 |
| Jul 18, 2025 | 18.61 | 18.85 | 18.59 | 18.67 | 18.67 | 1.25% | 200,386 |
| Jul 17, 2025 | 18.43 | 18.62 | 18.38 | 18.44 | 18.44 | -1.39% | 162,509 |
| Jul 16, 2025 | 18.58 | 18.89 | 18.50 | 18.70 | 18.70 | 1.14% | 942,431 |
| Jul 15, 2025 | 18.87 | 18.87 | 18.49 | 18.49 | 18.49 | -2.38% | 398,604 |
| Jul 14, 2025 | 18.78 | 18.94 | 18.78 | 18.94 | 18.94 | 0.91% | 85,484 |
| Jul 11, 2025 | 18.68 | 18.86 | 18.62 | 18.77 | 18.77 | 0.64% | 204,750 |
| Jul 10, 2025 | 18.72 | 18.79 | 18.56 | 18.65 | 18.65 | -1.27% | 87,533 |
| Jul 9, 2025 | 18.69 | 18.91 | 18.67 | 18.89 | 18.89 | 2.05% | 138,325 |
| Jul 8, 2025 | 18.37 | 18.52 | 18.34 | 18.51 | 18.51 | -0.22% | 81,674 |
| Jul 7, 2025 | 18.72 | 18.72 | 18.40 | 18.55 | 18.55 | 0.38% | 144,202 |
| Jul 3, 2025 | 18.42 | 18.78 | 18.35 | 18.48 | 18.48 | 0.33% | 63,986 |
| Jul 2, 2025 | 18.53 | 18.72 | 18.33 | 18.42 | 18.42 | -1.86% | 208,797 |
| Jul 1, 2025 | 18.67 | 18.80 | 18.57 | 18.77 | 18.77 | 1.31% | 108,160 |
| Jun 30, 2025 | 18.39 | 18.54 | 18.26 | 18.53 | 18.53 | 0.92% | 157,605 |
| Jun 27, 2025 | 18.31 | 18.52 | 18.28 | 18.36 | 18.36 | 0.33% | 114,397 |
| Jun 26, 2025 | 18.35 | 18.54 | 18.23 | 18.30 | 18.30 | 1.89% | 190,295 |