E.ON SE (PRA:EOAN)
Czech Republic · Delayed Price · Currency is CZK 391.70
-0.95 (-0.24%)
At close: Oct 7, 2025
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 397.50 | 398.00 | 396.25 | 398.00 | 398.00 | 1.61% | 72 |
| Oct 7, 2025 | 398.00 | 398.00 | 391.70 | 391.70 | 391.70 | -0.24% | 22 |
| Oct 6, 2025 | 388.60 | 392.65 | 388.60 | 392.65 | 392.65 | 1.59% | 93 |
| Oct 3, 2025 | 391.05 | 391.05 | 386.50 | 386.50 | 386.50 | 0.27% | 11 |
| Oct 2, 2025 | 386.75 | 388.75 | 385.45 | 385.45 | 385.45 | -1.92% | 9 |
| Oct 1, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 1.38% | 3 |
| Sep 30, 2025 | 390.50 | 390.50 | 387.65 | 387.65 | 387.65 | -0.55% | 58 |
| Sep 29, 2025 | 398.00 | 398.00 | 389.80 | 389.80 | 389.80 | -0.24% | 14 |
| Sep 26, 2025 | 390.75 | 390.75 | 390.75 | 390.75 | 390.75 | 0.45% | 80 |
| Sep 25, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 1.08% | 60 |
| Sep 24, 2025 | 384.80 | 384.85 | 384.80 | 384.85 | 384.85 | 0.35% | 101 |
| Sep 23, 2025 | 383.85 | 383.85 | 383.15 | 383.50 | 383.50 | 0.97% | 203 |
| Sep 22, 2025 | 375.95 | 379.90 | 375.95 | 379.80 | 379.80 | -0.17% | 16 |
| Sep 19, 2025 | 374.55 | 380.45 | 374.55 | 380.45 | 380.45 | 1.87% | 45 |
| Sep 18, 2025 | 376.00 | 380.00 | 373.45 | 373.45 | 373.45 | -1.83% | 26 |
| Sep 17, 2025 | 380.45 | 384.45 | 380.40 | 380.40 | 380.40 | -0.92% | 136 |
| Sep 16, 2025 | 383.35 | 383.95 | 383.35 | 383.95 | 383.95 | 0.85% | 529 |
| Sep 15, 2025 | 380.25 | 380.75 | 375.70 | 380.70 | 380.70 | 0.77% | 346 |
| Sep 12, 2025 | 376.25 | 377.80 | 376.25 | 377.80 | 377.80 | 0.61% | 81 |
| Sep 11, 2025 | 377.75 | 377.75 | 375.50 | 375.50 | 375.50 | -0.08% | 204 |
| Sep 10, 2025 | 373.30 | 375.80 | 373.30 | 375.80 | 375.80 | 0.40% | 6 |
| Sep 9, 2025 | 375.20 | 375.20 | 374.30 | 374.30 | 374.30 | 0.35% | 72 |
| Sep 8, 2025 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0.92% | 15 |
| Sep 5, 2025 | 366.30 | 369.60 | 366.30 | 369.60 | 369.60 | 0.39% | 57 |
| Sep 4, 2025 | 362.45 | 368.80 | 362.45 | 368.15 | 368.15 | 2.65% | 699 |
| Sep 3, 2025 | 360.00 | 360.70 | 358.65 | 358.65 | 358.65 | -1.75% | 172 |
| Sep 2, 2025 | 365.25 | 365.25 | 365.05 | 365.05 | 365.05 | -1.76% | 39 |
| Sep 1, 2025 | 371.85 | 373.25 | 370.00 | 371.60 | 371.60 | -0.91% | 93 |
| Aug 29, 2025 | 377.00 | 377.00 | 375.00 | 375.00 | 375.00 | -0.74% | 530 |
| Aug 28, 2025 | 387.80 | 387.80 | 377.80 | 377.80 | 377.80 | -1.61% | 178 |
| Aug 27, 2025 | 388.00 | 388.00 | 383.95 | 384.00 | 384.00 | 0.13% | 27 |
| Aug 26, 2025 | 382.25 | 383.50 | 382.25 | 383.50 | 383.50 | 1.72% | 158 |
| Aug 25, 2025 | 377.70 | 377.70 | 376.80 | 377.00 | 377.00 | -1.05% | 41 |
| Aug 22, 2025 | 384.30 | 384.30 | 381.00 | 381.00 | 381.00 | -0.21% | 90 |
| Aug 21, 2025 | 384.10 | 384.10 | 381.75 | 381.80 | 381.80 | -0.82% | 108 |
| Aug 20, 2025 | 388.00 | 388.00 | 382.20 | 384.95 | 384.95 | -0.61% | 225 |
| Aug 19, 2025 | 386.00 | 387.30 | 383.85 | 387.30 | 387.30 | -0.06% | 180 |
| Aug 18, 2025 | 391.20 | 391.45 | 387.45 | 387.55 | 387.55 | -0.37% | 55 |
| Aug 15, 2025 | 393.80 | 393.80 | 389.00 | 389.00 | 389.00 | 0.78% | 168 |
| Aug 14, 2025 | 394.35 | 394.35 | 386.00 | 386.00 | 386.00 | -2.46% | 260 |
| Aug 13, 2025 | 385.60 | 395.75 | 385.60 | 395.75 | 395.75 | 1.34% | 211 |
| Aug 12, 2025 | 392.75 | 394.85 | 390.50 | 390.50 | 390.50 | 0.64% | 99 |
| Aug 11, 2025 | 391.30 | 391.30 | 386.00 | 388.00 | 388.00 | -2.27% | 200 |
| Aug 8, 2025 | 399.70 | 399.70 | 397.00 | 397.00 | 397.00 | -0.60% | 291 |
| Aug 7, 2025 | 400.90 | 403.05 | 395.90 | 399.40 | 399.40 | -0.92% | 2,827 |
| Aug 6, 2025 | 403.10 | 403.10 | 403.10 | 403.10 | 403.10 | - | 50 |
| Aug 5, 2025 | 408.40 | 408.40 | 403.10 | 403.10 | 403.10 | 0.52% | 460 |
| Aug 4, 2025 | 400.00 | 401.00 | 398.80 | 401.00 | 401.00 | 1.51% | 243 |
| Aug 1, 2025 | 393.35 | 395.05 | 393.35 | 395.05 | 395.05 | 0.70% | 8 |
| Jul 31, 2025 | 388.00 | 392.30 | 388.00 | 392.30 | 392.30 | 0.85% | 201 |