Skip to main content
logo
E.ON SE (EONGY)
OTCMKTS · Delayed Price · Currency is USD
21.24
-0.04 (-0.19%)
Jan 28, 2026, 3:45 PM EST

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202620.8121.2820.8121.2821.283.30%1,134,149
Jan 26, 202620.5620.7620.5120.6020.602.74%254,568
Jan 23, 202619.8620.0519.7720.0520.050.05%264,151
Jan 22, 202619.9820.0919.7620.0420.040.86%673,129
Jan 21, 202619.8120.0019.7519.8719.87-0.25%100,550
Jan 20, 202620.1220.2219.9019.9219.92-1.14%146,581
Jan 16, 202620.1420.1919.9520.1520.151.15%288,960
Jan 15, 202619.9620.0219.8619.9219.920.81%108,261
Jan 14, 202619.6419.8119.5719.7619.761.54%95,100
Jan 13, 202619.3519.5519.2819.4619.46-1.12%217,565
Jan 12, 202619.7219.9119.6319.6819.680.25%122,632
Jan 9, 202619.5219.6419.4419.6319.63-0.71%108,277
Jan 8, 202619.6819.8319.5919.7719.771.18%91,027
Jan 7, 202619.4919.6119.4419.5419.541.19%97,778
Jan 6, 202619.5619.6119.2419.3119.310.52%92,579
Jan 5, 202619.2319.2518.9119.2119.21-0.57%132,697
Jan 2, 202619.1919.4219.1919.3219.322.01%136,486
Dec 31, 202518.2419.1018.2418.9418.940.05%44,771
Dec 30, 202519.1019.1018.8918.9318.930.69%97,360
Dec 29, 202518.7618.8618.7318.8018.80-0.27%69,674
Dec 26, 202518.9018.9018.7518.8518.850.16%59,160
Dec 24, 202518.8118.8718.7418.8218.82-0.11%38,572
Dec 23, 202518.6518.8418.5818.8418.841.73%82,949
Dec 22, 202518.3818.6218.3318.5218.520.16%88,109
Dec 19, 202518.3918.6318.2618.4918.490.49%98,099
Dec 18, 202518.3918.4318.3418.4018.400.11%87,509
Dec 17, 202518.4018.4318.3218.3818.381.88%80,235
Dec 16, 202518.1918.2018.0018.0418.04-0.11%98,352
Dec 15, 202517.9118.1417.9118.0618.061.12%118,224
Dec 12, 202517.7417.9217.7417.8617.861.77%112,319
Dec 11, 202517.6317.6617.5017.5517.55-2.66%164,600
Dec 10, 202518.1418.1517.9718.0318.030.17%78,955
Dec 9, 202518.0118.1917.9618.0018.000.17%77,385
Dec 8, 202517.9918.0517.9017.9717.970.34%112,560
Dec 5, 202517.9518.0117.8517.9117.91-1.00%79,962
Dec 4, 202518.1418.3118.0518.0918.09-1.90%84,573
Dec 3, 202518.2518.5818.2318.4418.444.24%152,124
Dec 2, 202517.7117.7417.6417.6917.690.63%165,669
Dec 1, 202517.8017.8017.5517.5817.58-1.01%190,377
Nov 28, 202517.6217.7917.6217.7617.76-1.33%42,931
Nov 26, 202517.6618.0017.6618.0018.001.58%109,160
Nov 25, 202517.6817.7717.6517.7217.720.34%195,536
Nov 24, 202517.8917.9017.5317.6617.66-0.90%142,077
Nov 21, 202517.8017.8417.7417.8217.820.62%152,688
Nov 20, 202517.7817.8217.6717.7117.710.23%133,813
Nov 19, 202517.8417.8617.5617.6717.67-0.51%146,204
Nov 18, 202517.5817.8917.5617.7617.760.62%267,260
Nov 17, 202517.6217.7317.3817.6517.65-0.40%221,213
Nov 14, 202517.5917.7417.5517.7217.720.40%102,642
Nov 13, 202517.6217.7517.5817.6517.65-1.78%169,453