Skip to main content
E.ON SE (EONGY)
OTCMKTS · Delayed Price · Currency is USD
17.61
+0.09 (0.51%)
May 22, 2025, 3:59 PM EDT

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202517.5017.6217.4217.59-0.33%13,969
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
May 13, 202516.5316.8516.3216.4915.91-1.38%286,392
May 12, 202516.3516.8516.3116.7216.13-4.84%621,966
May 9, 202517.4717.8817.4117.5716.950.57%2,704,190
May 8, 202517.5118.0117.4317.4716.86-2.84%1,795,242
May 7, 202517.9918.1117.7917.9817.350.28%2,899,404
May 6, 202517.8917.9417.6517.9317.301.59%65,692
May 5, 202517.4217.7517.4217.6517.030.74%90,028
May 2, 202517.6017.6417.4817.5216.910.40%106,054
May 1, 202517.5417.5517.3117.4516.84-0.29%79,410
Apr 30, 202517.3217.5817.2817.5016.890.29%217,268
Apr 29, 202517.0317.4517.0317.4516.841.22%323,894
Apr 28, 202517.0917.3716.9117.2416.640.76%65,499
Apr 25, 202516.8317.3616.8317.1116.51-0.87%54,404
Apr 24, 202516.9317.5616.9317.2616.660.76%136,528
Apr 23, 202517.0817.2616.8517.1316.53-3.76%276,642
Apr 22, 202517.3817.9217.3817.8017.183.01%201,178
Apr 21, 202517.8717.8717.1317.2816.67-0.58%59,434
Apr 17, 202517.6517.6517.3217.3816.771.22%95,515
Apr 16, 202516.9617.2816.9617.1716.572.20%169,819
Apr 15, 202516.6916.9616.6916.8016.211.63%114,590
Apr 14, 202516.5716.6216.3216.5315.95-0.60%234,672
Apr 11, 202516.5516.7016.4116.6316.053.23%319,168
Apr 10, 202515.7616.2115.7616.1115.550.31%362,020
Apr 9, 202515.5016.1215.3316.0615.506.89%360,930
Apr 8, 202515.2915.2914.8415.0314.501.45%349,137
Apr 7, 202514.9815.1014.6314.8114.29-1.86%308,975
Apr 4, 202516.1016.1015.0815.0914.56-6.33%270,088
Apr 3, 202515.8616.3815.8616.1115.555.99%110,687
Apr 2, 202515.4815.4815.1515.2014.670.07%231,738
Apr 1, 202515.2815.2815.1315.1914.660.24%147,630
Mar 31, 202514.9315.2114.9315.1514.620.68%220,898
Mar 28, 202514.9815.1414.9215.0514.522.38%165,085
Mar 27, 202514.3714.7814.3714.7014.181.52%128,999
Mar 26, 202514.3414.4814.3414.4813.970.77%62,106
Mar 25, 202514.1314.4314.1314.3713.871.48%53,920
Mar 24, 202514.2714.3414.1414.1613.66-0.98%88,176
Mar 21, 202514.2914.5014.2414.3013.80-0.76%191,017
Mar 20, 202514.2914.4314.2214.4113.910.56%118,667
Mar 19, 202514.3814.3814.2514.3313.83-0.49%48,574
Mar 18, 202514.3914.4814.2314.4013.900.28%68,765
Mar 17, 202514.2414.5014.2014.3613.860.84%111,252
Mar 14, 202514.2014.3214.0314.2413.740.28%92,984
Mar 13, 202513.9914.2313.9914.2013.701.00%194,184