E.ON SE (PRA:EOAN)
Czech Republic · Delayed Price · Currency is CZK 422.65
+4.70 (1.12%)
At close: Jan 16, 2026
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 377.55 | 377.95 | 374.55 | 377.00 | 377.00 | 1.00% | 151 |
| Dec 15, 2025 | 373.10 | 373.30 | 371.30 | 373.25 | 373.25 | 1.65% | 42 |
| Dec 12, 2025 | 360.00 | 368.00 | 360.00 | 367.20 | 367.20 | 0.60% | 306 |
| Dec 11, 2025 | 373.00 | 373.00 | 365.00 | 365.00 | 365.00 | -4.61% | 243 |
| Dec 10, 2025 | 369.00 | 382.65 | 369.00 | 382.65 | 382.65 | 1.10% | 164 |
| Dec 9, 2025 | 374.65 | 378.50 | 374.65 | 378.50 | 378.50 | 0.05% | 3 |
| Dec 8, 2025 | 374.75 | 378.30 | 374.75 | 378.30 | 378.30 | 1.08% | 14 |
| Dec 5, 2025 | 374.25 | 374.25 | 374.25 | 374.25 | 374.25 | -0.20% | 2 |
| Dec 4, 2025 | 378.40 | 378.40 | 375.00 | 375.00 | 375.00 | 1.61% | 7 |
| Dec 2, 2025 | 370.40 | 370.50 | 369.05 | 369.05 | 369.05 | -1.03% | 51 |
| Dec 1, 2025 | 372.75 | 372.90 | 372.75 | 372.90 | 372.90 | 1.21% | 12 |
| Nov 27, 2025 | 377.65 | 377.65 | 367.35 | 368.45 | 368.45 | -0.93% | 145 |
| Nov 26, 2025 | 371.55 | 371.90 | 371.55 | 371.90 | 371.90 | 0.40% | 39 |
| Nov 25, 2025 | 374.05 | 374.05 | 370.40 | 370.40 | 370.40 | -1.82% | 126 |
| Nov 24, 2025 | 376.80 | 377.25 | 376.80 | 377.25 | 377.25 | 1.28% | 50 |
| Nov 21, 2025 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | - | 52 |
| Nov 20, 2025 | 370.95 | 372.50 | 370.95 | 372.50 | 372.50 | -0.35% | 34 |
| Nov 19, 2025 | 370.40 | 373.80 | 370.30 | 373.80 | 373.80 | 1.84% | 30 |
| Nov 18, 2025 | 369.80 | 369.80 | 365.50 | 367.05 | 367.05 | -0.49% | 40 |
| Nov 14, 2025 | 367.85 | 369.00 | 366.35 | 368.85 | 368.85 | -0.12% | 1,080 |
| Nov 13, 2025 | 374.20 | 374.20 | 367.20 | 369.30 | 369.30 | -0.19% | 191 |
| Nov 12, 2025 | 388.50 | 388.50 | 367.00 | 370.00 | 370.00 | -4.60% | 435 |
| Nov 11, 2025 | 388.00 | 388.00 | 386.10 | 387.85 | 387.85 | -1.49% | 18 |
| Nov 10, 2025 | 397.00 | 397.00 | 393.70 | 393.70 | 393.70 | 0.10% | 12 |
| Nov 7, 2025 | 393.30 | 393.30 | 393.30 | 393.30 | 393.30 | -0.44% | 3 |
| Nov 6, 2025 | 392.85 | 395.05 | 392.85 | 395.05 | 395.05 | 1.02% | 2 |
| Nov 5, 2025 | 390.05 | 391.05 | 387.95 | 391.05 | 391.05 | 2.54% | 32 |
| Nov 4, 2025 | 390.70 | 390.70 | 381.35 | 381.35 | 381.35 | -2.38% | 5 |
| Nov 3, 2025 | 393.80 | 393.80 | 390.65 | 390.65 | 390.65 | -1.40% | 19 |
| Oct 31, 2025 | 397.00 | 397.00 | 396.20 | 396.20 | 396.20 | -0.20% | 12 |
| Oct 29, 2025 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0.61% | 30 |
| Oct 27, 2025 | 397.00 | 397.00 | 394.60 | 394.60 | 394.60 | 2.03% | 81 |