E.ON SE (PRA:EOAN)
Czech Republic · Delayed Price · Currency is CZK 457.65
-16.80 (-3.54%)
At close: Mar 3, 2026
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 500.00 | 500.00 | 457.65 | 457.65 | 457.65 | -3.54% | 35 |
| Mar 2, 2026 | 478.20 | 478.20 | 472.35 | 474.45 | 474.45 | -0.96% | 351 |
| Feb 27, 2026 | 479.05 | 479.05 | 479.05 | 479.05 | 479.05 | 0.26% | 6 |
| Feb 26, 2026 | 470.00 | 477.80 | 470.00 | 477.80 | 477.80 | 3.29% | 1,048 |
| Feb 25, 2026 | 470.00 | 470.00 | 448.60 | 462.60 | 462.60 | 0.11% | 114 |
| Feb 24, 2026 | 470.00 | 470.00 | 462.10 | 462.10 | 462.10 | 2.05% | 33 |
| Feb 23, 2026 | 453.30 | 454.25 | 452.70 | 452.80 | 452.80 | -0.15% | 80 |
| Feb 20, 2026 | 450.95 | 453.60 | 450.95 | 453.50 | 453.50 | 0.86% | 65 |
| Feb 19, 2026 | 465.00 | 465.00 | 445.25 | 449.65 | 449.65 | -1.76% | 92 |
| Feb 18, 2026 | 456.85 | 457.70 | 456.85 | 457.70 | 457.70 | -0.05% | 61 |
| Feb 17, 2026 | 456.00 | 458.60 | 453.50 | 457.95 | 457.95 | 2.14% | 99 |
| Feb 16, 2026 | 448.00 | 452.35 | 448.00 | 448.35 | 448.35 | 0.08% | 504 |
| Feb 13, 2026 | 446.50 | 448.00 | 446.50 | 448.00 | 448.00 | 2.21% | 35 |
| Feb 12, 2026 | 436.95 | 441.45 | 436.95 | 438.30 | 438.30 | -0.40% | 16 |
| Feb 11, 2026 | 435.20 | 440.05 | 435.20 | 440.05 | 440.05 | 0.01% | 22 |
| Feb 10, 2026 | 433.50 | 440.00 | 433.50 | 440.00 | 440.00 | 1.80% | 11 |
| Feb 9, 2026 | 429.70 | 432.20 | 429.00 | 432.20 | 432.20 | 0.43% | 63 |
| Feb 6, 2026 | 429.80 | 430.35 | 429.80 | 430.35 | 430.35 | 1.26% | 80 |
| Feb 5, 2026 | 449.00 | 449.00 | 425.00 | 425.00 | 425.00 | -3.67% | 51 |
| Feb 4, 2026 | 440.40 | 442.00 | 440.40 | 441.20 | 441.20 | 1.26% | 77 |
| Feb 3, 2026 | 428.25 | 435.70 | 428.25 | 435.70 | 435.70 | -0.13% | 83 |
| Feb 2, 2026 | 435.00 | 439.00 | 433.15 | 436.25 | 436.25 | -0.05% | 75 |
| Jan 30, 2026 | 433.45 | 436.45 | 430.45 | 436.45 | 436.45 | 0.10% | 197 |
| Jan 29, 2026 | 436.90 | 436.90 | 430.20 | 436.00 | 436.00 | 1.69% | 411 |
| Jan 28, 2026 | 428.15 | 428.75 | 424.65 | 428.75 | 428.75 | 1.04% | 382 |
| Jan 27, 2026 | 426.90 | 426.90 | 421.00 | 424.35 | 424.35 | 1.98% | 90 |
| Jan 26, 2026 | 412.25 | 416.10 | 412.25 | 416.10 | 416.10 | 1.49% | 43 |
| Jan 23, 2026 | 425.00 | 425.00 | 409.90 | 410.00 | 410.00 | -0.73% | 385 |
| Jan 22, 2026 | 412.10 | 413.00 | 412.10 | 413.00 | 413.00 | -0.15% | 16 |
| Jan 21, 2026 | 411.05 | 415.20 | 411.00 | 413.60 | 413.60 | -1.76% | 158 |
| Jan 20, 2026 | 425.30 | 425.30 | 419.60 | 421.00 | 421.00 | -1.60% | 96 |
| Jan 19, 2026 | 427.60 | 427.85 | 423.45 | 427.85 | 427.85 | 1.23% | 462 |
| Jan 16, 2026 | 419.10 | 422.65 | 419.10 | 422.65 | 422.65 | 1.12% | 103 |
| Jan 15, 2026 | 410.60 | 419.15 | 410.60 | 417.95 | 417.95 | 1.88% | 50 |
| Jan 14, 2026 | 411.85 | 411.85 | 404.85 | 410.25 | 410.25 | 1.26% | 17 |
| Jan 13, 2026 | 412.10 | 412.10 | 402.35 | 405.15 | 405.15 | -1.44% | 313 |
| Jan 12, 2026 | 410.10 | 411.05 | 408.90 | 411.05 | 411.05 | 0.81% | 713 |
| Jan 9, 2026 | 412.00 | 412.00 | 407.35 | 407.75 | 407.75 | -1.02% | 106 |
| Jan 8, 2026 | 407.70 | 411.95 | 407.70 | 411.95 | 411.95 | 1.99% | 80 |
| Jan 7, 2026 | 400.00 | 406.45 | 400.00 | 403.90 | 403.90 | 0.97% | 1,525 |
| Jan 6, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 23 |
| Jan 5, 2026 | 396.70 | 400.00 | 392.60 | 400.00 | 400.00 | 1.27% | 233 |
| Jan 2, 2026 | 392.95 | 395.20 | 392.95 | 395.00 | 395.00 | 1.46% | 59 |
| Dec 30, 2025 | 391.30 | 391.30 | 388.65 | 389.30 | 389.30 | 0.22% | 129 |
| Dec 29, 2025 | 388.50 | 388.50 | 384.05 | 388.45 | 388.45 | 1.08% | 121 |
| Dec 23, 2025 | 385.75 | 385.75 | 384.30 | 384.30 | 384.30 | -0.03% | 72 |
| Dec 22, 2025 | 386.25 | 386.25 | 384.40 | 384.40 | 384.40 | -0.36% | 30 |
| Dec 19, 2025 | 385.80 | 385.80 | 385.80 | 385.80 | 385.80 | 0.31% | 62 |
| Dec 18, 2025 | 380.25 | 386.15 | 380.25 | 384.60 | 384.60 | 0.31% | 73 |
| Dec 17, 2025 | 379.20 | 383.40 | 379.20 | 383.40 | 383.40 | 1.70% | 114 |