E.ON SE (PRA:EOAN)
Czech Republic · Delayed Price · Currency is CZK 372.90
+4.45 (1.21%)
Last updated: Dec 1, 2025, 9:52 AM CET
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 397.00 | 397.00 | 386.75 | 386.75 | 386.75 | -1.31% | 13 |
| Oct 23, 2025 | 397.00 | 397.00 | 390.40 | 391.90 | 391.90 | -0.87% | 55 |
| Oct 22, 2025 | 402.00 | 402.00 | 395.35 | 395.35 | 395.35 | -0.88% | 313 |
| Oct 21, 2025 | 400.30 | 400.30 | 398.85 | 398.85 | 398.85 | -0.62% | 7 |
| Oct 20, 2025 | 396.55 | 401.35 | 396.55 | 401.35 | 401.35 | 1.15% | 48 |
| Oct 17, 2025 | 400.40 | 400.40 | 393.35 | 396.80 | 396.80 | 0.63% | 48 |
| Oct 16, 2025 | 395.70 | 395.70 | 394.30 | 394.30 | 394.30 | 0.05% | 104 |
| Oct 15, 2025 | 396.00 | 396.00 | 394.10 | 394.10 | 394.10 | -1.44% | 11 |
| Oct 14, 2025 | 398.00 | 400.80 | 398.00 | 399.85 | 399.85 | 1.39% | 123 |
| Oct 13, 2025 | 394.95 | 394.95 | 394.35 | 394.35 | 394.35 | -0.85% | 284 |
| Oct 10, 2025 | 392.45 | 397.75 | 392.45 | 397.75 | 397.75 | 1.48% | 195 |
| Oct 9, 2025 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | -1.52% | 5 |
| 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 |