E.ON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	22.15	22.18	21.98	22.17	22.17	0.41%	66,461
Feb 13, 2026	21.82	22.10	21.73	22.08	22.08	1.33%	83,289
Feb 12, 2026	21.47	21.79	21.31	21.79	21.79	0.60%	200,704
Feb 11, 2026	21.25	21.68	21.25	21.66	21.66	2.06%	115,464
Feb 10, 2026	21.13	21.40	21.07	21.22	21.22	-1.25%	140,694
Feb 9, 2026	21.15	21.49	21.14	21.49	21.49	2.82%	92,293
Feb 6, 2026	21.12	21.14	20.79	20.90	20.90	1.26%	73,335
Feb 5, 2026	20.36	20.80	20.36	20.64	20.64	-2.96%	140,916
Feb 4, 2026	21.39	21.49	21.13	21.27	21.27	0.14%	118,162
Feb 3, 2026	20.92	21.24	20.90	21.24	21.24	0.76%	125,175
Feb 2, 2026	21.31	21.34	20.93	21.08	21.08	-0.47%	132,024
Jan 30, 2026	21.39	21.60	21.16	21.18	21.18	-0.56%	215,789
Jan 29, 2026	21.39	21.41	21.19	21.30	21.30	0.09%	217,981
Jan 28, 2026	21.16	21.30	21.10	21.28	21.28	-	369,360
Jan 27, 2026	20.81	21.28	20.81	21.28	21.28	3.30%	1,134,149
Jan 26, 2026	20.56	20.76	20.51	20.60	20.60	2.74%	254,568
Jan 23, 2026	19.86	20.05	19.77	20.05	20.05	0.05%	264,151
Jan 22, 2026	19.98	20.09	19.76	20.04	20.04	0.86%	673,129
Jan 21, 2026	19.81	20.00	19.75	19.87	19.87	-0.25%	100,550
Jan 20, 2026	20.12	20.22	19.90	19.92	19.92	-1.14%	146,581
Jan 16, 2026	20.14	20.19	19.95	20.15	20.15	1.15%	288,960
Jan 15, 2026	19.96	20.02	19.86	19.92	19.92	0.81%	108,261
Jan 14, 2026	19.64	19.81	19.57	19.76	19.76	1.54%	95,100
Jan 13, 2026	19.35	19.55	19.28	19.46	19.46	-1.12%	217,565
Jan 12, 2026	19.72	19.91	19.63	19.68	19.68	0.25%	122,632
Jan 9, 2026	19.52	19.64	19.44	19.63	19.63	-0.71%	108,277
Jan 8, 2026	19.68	19.83	19.59	19.77	19.77	1.18%	91,027
Jan 7, 2026	19.49	19.61	19.44	19.54	19.54	1.19%	97,778
Jan 6, 2026	19.56	19.61	19.24	19.31	19.31	0.52%	92,579
Jan 5, 2026	19.23	19.25	18.91	19.21	19.21	-0.57%	132,697
Jan 2, 2026	19.19	19.42	19.19	19.32	19.32	2.01%	136,486
Dec 31, 2025	18.24	19.10	18.24	18.94	18.94	0.05%	44,771
Dec 30, 2025	19.10	19.10	18.89	18.93	18.93	0.69%	97,360
Dec 29, 2025	18.76	18.86	18.73	18.80	18.80	-0.27%	69,674
Dec 26, 2025	18.90	18.90	18.75	18.85	18.85	0.16%	59,160
Dec 24, 2025	18.81	18.87	18.74	18.82	18.82	-0.11%	38,572
Dec 23, 2025	18.65	18.84	18.58	18.84	18.84	1.73%	82,949
Dec 22, 2025	18.38	18.62	18.33	18.52	18.52	0.16%	88,109
Dec 19, 2025	18.39	18.63	18.26	18.49	18.49	0.49%	98,099
Dec 18, 2025	18.39	18.43	18.34	18.40	18.40	0.11%	87,509
Dec 17, 2025	18.40	18.43	18.32	18.38	18.38	1.88%	80,235
Dec 16, 2025	18.19	18.20	18.00	18.04	18.04	-0.11%	98,352
Dec 15, 2025	17.91	18.14	17.91	18.06	18.06	1.12%	118,224
Dec 12, 2025	17.74	17.92	17.74	17.86	17.86	1.77%	112,319
Dec 11, 2025	17.63	17.66	17.50	17.55	17.55	-2.66%	164,600
Dec 10, 2025	18.14	18.15	17.97	18.03	18.03	0.17%	78,955
Dec 9, 2025	18.01	18.19	17.96	18.00	18.00	0.17%	77,385
Dec 8, 2025	17.99	18.05	17.90	17.97	17.97	0.34%	112,560
Dec 5, 2025	17.95	18.01	17.85	17.91	17.91	-1.00%	79,962
Dec 4, 2025	18.14	18.31	18.05	18.09	18.09	-1.90%	84,573