E.ON SE (PRA:EOAN)
Czech Republic · Delayed Price · Currency is CZK 375.20
+2.20 (0.59%)
Last updated: Sep 9, 2025, 9:00 AM CET
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 375.20 | 375.20 | 374.30 | 374.30 | - | 0.35% | 72 |
| Sep 8, 2025 | 373.00 | 373.00 | 373.00 | 373.00 | - | 0.92% | 15 |
| Sep 5, 2025 | 366.30 | 369.60 | 366.30 | 369.60 | - | 0.39% | 57 |
| Sep 4, 2025 | 362.45 | 368.80 | 362.45 | 368.15 | - | 2.65% | 699 |
| Sep 3, 2025 | 360.00 | 360.70 | 358.65 | 358.65 | - | -1.75% | 172 |
| Sep 2, 2025 | 365.25 | 365.25 | 365.05 | 365.05 | - | -1.76% | 39 |
| Sep 1, 2025 | 371.85 | 373.25 | 370.00 | 371.60 | - | -0.91% | 93 |
| Aug 29, 2025 | 377.00 | 377.00 | 375.00 | 375.00 | - | -0.74% | 530 |
| Aug 28, 2025 | 387.80 | 387.80 | 377.80 | 377.80 | - | -1.61% | 178 |
| Aug 27, 2025 | 388.00 | 388.00 | 383.95 | 384.00 | - | 0.13% | 27 |
| Aug 26, 2025 | 382.25 | 383.50 | 382.25 | 383.50 | - | 1.72% | 158 |
| Aug 25, 2025 | 377.70 | 377.70 | 376.80 | 377.00 | - | -1.05% | 41 |
| Aug 22, 2025 | 384.30 | 384.30 | 381.00 | 381.00 | - | -0.21% | 90 |
| Aug 21, 2025 | 384.10 | 384.10 | 381.75 | 381.80 | - | -0.82% | 108 |
| Aug 20, 2025 | 388.00 | 388.00 | 382.20 | 384.95 | - | -0.61% | 225 |
| Aug 19, 2025 | 386.00 | 387.30 | 383.85 | 387.30 | - | -0.06% | 180 |
| Aug 18, 2025 | 391.20 | 391.45 | 387.45 | 387.55 | - | -0.37% | 55 |
| Aug 15, 2025 | 393.80 | 393.80 | 389.00 | 389.00 | - | 0.78% | 168 |
| Aug 14, 2025 | 394.35 | 394.35 | 386.00 | 386.00 | - | -2.46% | 260 |
| Aug 13, 2025 | 385.60 | 395.75 | 385.60 | 395.75 | - | 1.34% | 211 |
| Aug 12, 2025 | 392.75 | 394.85 | 390.50 | 390.50 | - | 0.64% | 99 |
| Aug 11, 2025 | 391.30 | 391.30 | 386.00 | 388.00 | - | -2.27% | 200 |
| Aug 8, 2025 | 399.70 | 399.70 | 397.00 | 397.00 | - | -0.60% | 291 |
| Aug 7, 2025 | 400.90 | 403.05 | 395.90 | 399.40 | - | -0.92% | 2,827 |
| Aug 6, 2025 | 403.10 | 403.10 | 403.10 | 403.10 | - | - | 50 |
| Aug 5, 2025 | 408.40 | 408.40 | 403.10 | 403.10 | - | 0.52% | 460 |
| Aug 4, 2025 | 400.00 | 401.00 | 398.80 | 401.00 | - | 1.51% | 243 |
| Aug 1, 2025 | 393.35 | 395.05 | 393.35 | 395.05 | - | 0.70% | 8 |
| Jul 31, 2025 | 388.00 | 392.30 | 388.00 | 392.30 | - | 0.85% | 201 |
| Jul 30, 2025 | 386.30 | 389.85 | 386.30 | 389.00 | - | 0.26% | 113 |
| Jul 29, 2025 | 384.30 | 389.95 | 384.30 | 388.00 | - | -0.63% | 53 |
| Jul 28, 2025 | 388.50 | 390.45 | 388.50 | 390.45 | - | 1.01% | 6 |
| Jul 25, 2025 | 386.55 | 386.55 | 386.55 | 386.55 | - | -0.37% | 1 |
| Jul 24, 2025 | 401.00 | 401.00 | 388.00 | 388.00 | - | -1.41% | 190 |
| Jul 23, 2025 | 401.00 | 401.00 | 393.55 | 393.55 | - | -1.61% | 23 |
| Jul 22, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | - | - | - |
| Jul 21, 2025 | 399.10 | 400.95 | 395.20 | 400.00 | - | 2.30% | 65 |
| Jul 18, 2025 | 394.85 | 394.85 | 391.00 | 391.00 | - | -0.92% | 41 |
| Jul 17, 2025 | 396.50 | 396.50 | 394.65 | 394.65 | - | -0.59% | 72 |
| Jul 16, 2025 | 395.90 | 397.00 | 395.75 | 397.00 | - | -0.25% | 53 |
| Jul 15, 2025 | 399.60 | 399.60 | 397.30 | 398.00 | - | 0.04% | 20 |
| Jul 14, 2025 | 396.45 | 398.85 | 396.45 | 397.85 | - | 0.81% | 64 |
| Jul 11, 2025 | 395.70 | 395.70 | 393.40 | 394.65 | - | -0.16% | 152 |
| Jul 10, 2025 | 399.45 | 399.45 | 395.30 | 395.30 | - | 1.49% | 25 |
| Jul 9, 2025 | 386.95 | 389.50 | 386.95 | 389.50 | - | 0.13% | 10 |
| Jul 8, 2025 | 390.90 | 390.90 | 388.35 | 389.00 | - | -0.26% | 81 |
| Jul 7, 2025 | 390.00 | 392.75 | 390.00 | 390.00 | - | - | 280 |
| Jul 4, 2025 | 388.80 | 390.00 | 385.40 | 390.00 | - | 1.62% | 146 |
| Jul 3, 2025 | 385.70 | 388.25 | 383.80 | 383.80 | - | -0.79% | 44 |
| Jul 2, 2025 | 386.85 | 386.85 | 386.85 | 386.85 | - | -0.76% | 40 |