Skip to main content
logo
E.ON SE (EONGY)
OTCMKTS · Delayed Price · Currency is USD
18.53
-0.03 (-0.16%)
Jul 25, 2025, 3:59 PM EDT

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202518.3918.6518.3918.5318.53-0.16%95,609
Jul 24, 202518.5718.6318.5418.5618.56-0.32%302,772
Jul 23, 202518.6518.7818.5518.6218.62-2.82%651,870
Jul 22, 202518.9919.2518.9619.1619.160.79%431,552
Jul 21, 202518.8519.2518.8519.0119.011.82%998,797
Jul 18, 202518.6118.8518.5918.6718.671.25%200,386
Jul 17, 202518.4318.6218.3818.4418.44-1.39%162,509
Jul 16, 202518.5818.8918.5018.7018.701.14%942,431
Jul 15, 202518.8718.8718.4918.4918.49-2.38%398,604
Jul 14, 202518.7818.9418.7818.9418.940.91%85,484
Jul 11, 202518.6818.8618.6218.7718.770.64%204,750
Jul 10, 202518.7218.7918.5618.6518.65-1.27%87,533
Jul 9, 202518.6918.9118.6718.8918.892.05%138,325
Jul 8, 202518.3718.5218.3418.5118.51-0.22%81,674
Jul 7, 202518.7218.7218.4018.5518.550.38%144,202
Jul 3, 202518.4218.7818.3518.4818.480.33%63,986
Jul 2, 202518.5318.7218.3318.4218.42-1.86%208,797
Jul 1, 202518.6718.8018.5718.7718.771.31%108,160
Jun 30, 202518.3918.5418.2618.5318.530.92%157,605
Jun 27, 202518.3118.5218.2818.3618.360.33%114,397
Jun 26, 202518.3518.5418.2318.3018.301.89%190,295
Jun 25, 202518.0918.0917.8117.9617.96-1.37%77,175
Jun 24, 202518.1818.2618.1518.2118.21-0.60%131,394
Jun 23, 202517.9718.3217.9718.3218.322.00%255,303
Jun 20, 202517.7718.0217.7117.9617.962.39%220,175
Jun 18, 202517.7617.7717.5417.5417.54-0.45%89,496
Jun 17, 202517.7617.7917.5917.6217.62-0.11%106,041
Jun 16, 202517.8418.0917.6417.6417.64-1.34%106,544
Jun 13, 202517.9718.0317.8117.8817.88-0.67%182,865
Jun 12, 202517.8718.0517.8618.0018.002.51%195,770
Jun 11, 202517.6917.6917.5117.5617.560.40%419,499
Jun 10, 202517.8017.8017.3217.4917.490.34%85,063
Jun 9, 202517.4417.6017.3117.4317.43-0.91%111,397
Jun 6, 202517.5517.6817.4917.5917.59-0.28%229,394
Jun 5, 202517.7517.7817.4817.6417.640.23%192,106
Jun 4, 202517.6217.8317.5917.6017.600.63%2,532,115
Jun 3, 202517.6317.6517.2417.4917.49-1.41%156,193
Jun 2, 202517.5417.8217.5417.7417.740.34%328,305
May 30, 202517.5517.7017.4517.6817.680.06%96,398
May 29, 202517.7517.7517.5017.6717.670.40%74,598
May 28, 202517.7517.7517.5017.6017.60-1.68%165,987
May 27, 202518.0018.0017.7617.9017.900.22%3,730,722
May 23, 202517.7117.9517.5617.8617.861.42%84,967
May 22, 202517.5017.7217.4117.6117.610.46%363,366
May 21, 202517.2917.6717.2917.5317.531.15%231,131
May 20, 202516.9517.3416.9517.3317.331.82%1,286,116
May 19, 202516.9917.0316.8517.0217.02-1.22%738,058
May 16, 202516.9017.4716.6817.2316.630.35%86,685
May 15, 202517.3917.3917.0017.1716.571.72%76,977
May 14, 202516.9217.1516.5716.8816.292.37%520,992