E.ON SE (PRA:EOAN)
Czech Republic · Delayed Price · Currency is CZK 430.35
+5.35 (1.26%)
At close: Feb 6, 2026
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |