E.ON SE (EONGY)
OTCMKTS
· Delayed Price · Currency is USD
15.06
+0.01 (0.07%)
Mar 31, 2025, 11:46 AM EST
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.98 | 15.14 | 14.92 | 15.05 | 15.05 | 2.38% | 165,085 |
| Mar 27, 2025 | 14.37 | 14.78 | 14.37 | 14.70 | 14.70 | 1.52% | 128,999 |
| Mar 26, 2025 | 14.34 | 14.48 | 14.34 | 14.48 | 14.48 | 0.77% | 62,106 |
| Mar 25, 2025 | 14.13 | 14.43 | 14.13 | 14.37 | 14.37 | 1.48% | 53,920 |
| Mar 24, 2025 | 14.27 | 14.34 | 14.14 | 14.16 | 14.16 | -0.98% | 88,176 |
| Mar 21, 2025 | 14.29 | 14.50 | 14.24 | 14.30 | 14.30 | -0.76% | 191,017 |
| Mar 20, 2025 | 14.29 | 14.43 | 14.22 | 14.41 | 14.41 | 0.56% | 118,667 |
| Mar 19, 2025 | 14.38 | 14.38 | 14.25 | 14.33 | 14.33 | -0.49% | 48,574 |
| Mar 18, 2025 | 14.39 | 14.48 | 14.23 | 14.40 | 14.40 | 0.28% | 68,765 |
| Mar 17, 2025 | 14.24 | 14.50 | 14.20 | 14.36 | 14.36 | 0.84% | 111,252 |
| Mar 14, 2025 | 14.20 | 14.32 | 14.03 | 14.24 | 14.24 | 0.28% | 92,984 |
| Mar 13, 2025 | 13.99 | 14.23 | 13.99 | 14.20 | 14.20 | 1.00% | 194,184 |
| Mar 12, 2025 | 14.04 | 14.12 | 13.71 | 14.06 | 14.06 | 0.14% | 99,320 |
| Mar 11, 2025 | 14.01 | 14.14 | 13.95 | 14.04 | 14.04 | 0.57% | 136,938 |
| Mar 10, 2025 | 14.03 | 14.09 | 13.85 | 13.96 | 13.96 | -0.85% | 164,736 |
| Mar 7, 2025 | 13.91 | 14.09 | 13.70 | 14.08 | 14.08 | 4.14% | 95,482 |
| Mar 6, 2025 | 13.41 | 13.68 | 13.41 | 13.52 | 13.52 | 2.11% | 126,172 |
| Mar 5, 2025 | 13.25 | 13.40 | 13.13 | 13.24 | 13.24 | -0.45% | 111,143 |
| Mar 4, 2025 | 13.25 | 13.37 | 13.09 | 13.30 | 13.30 | 2.78% | 100,746 |
| Mar 3, 2025 | 12.94 | 13.23 | 12.87 | 12.94 | 12.94 | 0.86% | 191,037 |
| Feb 28, 2025 | 13.00 | 13.00 | 12.77 | 12.83 | 12.83 | -0.23% | 264,911 |
| Feb 27, 2025 | 12.65 | 13.03 | 12.65 | 12.86 | 12.86 | -3.09% | 146,179 |
| Feb 26, 2025 | 13.05 | 13.27 | 13.02 | 13.27 | 13.27 | 3.43% | 49,355 |
| Feb 25, 2025 | 12.80 | 13.03 | 12.71 | 12.83 | 12.83 | 0.79% | 88,335 |
| Feb 24, 2025 | 12.70 | 12.79 | 12.60 | 12.73 | 12.73 | 2.66% | 376,306 |
| Feb 21, 2025 | 12.46 | 12.51 | 12.23 | 12.40 | 12.40 | 0.48% | 1,581,758 |
| Feb 20, 2025 | 12.02 | 12.50 | 12.02 | 12.34 | 12.34 | 1.70% | 969,232 |
| Feb 19, 2025 | 12.23 | 12.23 | 12.06 | 12.14 | 12.14 | 0.46% | 97,100 |
| Feb 18, 2025 | 12.22 | 12.22 | 12.04 | 12.08 | 12.08 | -0.41% | 207,313 |
| Feb 14, 2025 | 12.15 | 12.19 | 12.10 | 12.13 | 12.13 | 0.58% | 89,526 |
| Feb 13, 2025 | 11.79 | 12.08 | 11.79 | 12.06 | 12.06 | 1.65% | 70,923 |
| Feb 12, 2025 | 11.90 | 12.05 | 11.80 | 11.86 | 11.86 | -0.97% | 130,894 |
| Feb 11, 2025 | 11.92 | 11.99 | 11.86 | 11.98 | 11.98 | -0.17% | 100,544 |
| Feb 10, 2025 | 11.97 | 12.09 | 11.92 | 12.00 | 12.00 | -0.25% | 143,344 |
| Feb 7, 2025 | 12.24 | 12.24 | 12.02 | 12.03 | 12.03 | 0.59% | 85,864 |
| Feb 6, 2025 | 11.90 | 12.04 | 11.85 | 11.96 | 11.96 | -0.33% | 405,149 |
| Feb 5, 2025 | 11.94 | 12.04 | 11.94 | 12.00 | 12.00 | 1.18% | 582,503 |
| Feb 4, 2025 | 11.71 | 11.95 | 11.68 | 11.86 | 11.86 | 0.68% | 201,580 |
| Feb 3, 2025 | 11.70 | 11.91 | 11.53 | 11.78 | 11.78 | -0.55% | 278,295 |
| Jan 31, 2025 | 12.02 | 12.02 | 11.79 | 11.85 | 11.85 | -1.78% | 145,866 |
| Jan 30, 2025 | 11.96 | 12.12 | 11.79 | 12.06 | 12.06 | 2.46% | 801,414 |
| Jan 29, 2025 | 11.66 | 11.82 | 11.56 | 11.77 | 11.77 | 1.13% | 629,555 |
| Jan 28, 2025 | 11.59 | 11.76 | 11.46 | 11.64 | 11.64 | 1.13% | 270,240 |
| Jan 27, 2025 | 11.62 | 11.73 | 11.33 | 11.51 | 11.51 | 1.59% | 210,082 |
| Jan 24, 2025 | 11.44 | 11.44 | 11.29 | 11.33 | 11.33 | -0.09% | 158,927 |
| Jan 23, 2025 | 11.30 | 11.46 | 11.26 | 11.34 | 11.34 | 0.62% | 135,915 |
| Jan 22, 2025 | 11.41 | 11.44 | 11.22 | 11.27 | 11.27 | -2.25% | 246,467 |
| Jan 21, 2025 | 11.55 | 11.57 | 11.45 | 11.53 | 11.53 | 1.41% | 232,401 |
| Jan 17, 2025 | 11.39 | 11.50 | 11.31 | 11.37 | 11.37 | 1.27% | 143,959 |
| Jan 16, 2025 | 11.01 | 11.35 | 11.01 | 11.23 | 11.23 | 1.60% | 2,060,086 |