E.ON SE (PRA:EOAN)
Czech Republic · Delayed Price · Currency is CZK 419.10
+5.15 (1.24%)
At close: Oct 2, 2026
PRA:EOAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 412.65 | 419.10 | 412.65 | 419.10 | 419.10 | 1.24% | 20 |
| Oct 1, 2026 | 435.00 | 435.00 | 407.30 | 413.95 | 413.95 | -0.22% | 61 |
| Sep 30, 2026 | 417.05 | 418.50 | 414.85 | 414.85 | 414.85 | 0.21% | 28 |
| Sep 29, 2026 | 422.20 | 422.20 | 411.00 | 414.00 | 414.00 | -1.94% | 658 |
| Sep 25, 2026 | 417.00 | 423.50 | 417.00 | 422.20 | 422.20 | -0.19% | 8 |
| Sep 24, 2026 | 425.00 | 425.00 | 417.00 | 423.00 | 423.00 | -0.46% | 225 |
| Sep 23, 2026 | 426.50 | 426.50 | 422.85 | 424.95 | 424.95 | -0.20% | 55 |
| Sep 21, 2026 | 426.25 | 426.25 | 422.35 | 425.80 | 425.80 | 0.19% | 25 |
| Sep 18, 2026 | 433.40 | 433.40 | 425.00 | 425.00 | 425.00 | -1.44% | 73 |
| Sep 17, 2026 | 441.00 | 441.00 | 431.20 | 431.20 | 431.20 | 0.20% | 55 |
| Sep 16, 2026 | 424.10 | 431.30 | 424.10 | 430.35 | 430.35 | 1.49% | 101 |
| Sep 15, 2026 | 422.30 | 424.05 | 419.00 | 424.05 | 424.05 | 0.50% | 160 |
| Sep 14, 2026 | 428.80 | 428.80 | 421.95 | 421.95 | 421.95 | -1.87% | 124 |
| Sep 11, 2026 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | -0.01% | 106 |
| Sep 10, 2026 | 430.60 | 430.60 | 430.05 | 430.05 | 430.05 | -0.70% | 33 |
| Sep 9, 2026 | 433.10 | 433.10 | 433.10 | 433.10 | 433.10 | 2.15% | 9 |
| Sep 8, 2026 | 426.20 | 426.20 | 424.00 | 424.00 | 424.00 | -1.65% | 26 |
| Sep 7, 2026 | 430.65 | 431.40 | 430.65 | 431.10 | 431.10 | 2.27% | 9 |
| Sep 4, 2026 | 421.60 | 421.60 | 421.55 | 421.55 | 421.55 | -0.43% | 5 |
| Sep 3, 2026 | 425.20 | 425.20 | 420.00 | 423.35 | 423.35 | -0.52% | 399 |
| Sep 2, 2026 | 430.40 | 433.75 | 425.55 | 425.55 | 425.55 | -1.14% | 21 |
| Sep 1, 2026 | 433.75 | 433.75 | 430.00 | 430.45 | 430.45 | -1.07% | 76 |
| Aug 31, 2026 | 432.15 | 435.10 | 431.70 | 435.10 | 435.10 | 0.79% | 137 |
| Aug 28, 2026 | 429.35 | 432.00 | 429.35 | 431.70 | 431.70 | 0.88% | 12 |
| Aug 27, 2026 | 433.30 | 433.30 | 427.95 | 427.95 | 427.95 | -0.93% | 30 |
| Aug 26, 2026 | 429.00 | 432.70 | 429.00 | 431.95 | 431.95 | 1.84% | 150 |
| Aug 25, 2026 | 421.75 | 424.20 | 421.75 | 424.15 | 424.15 | 1.35% | 9 |
| Aug 24, 2026 | 420.20 | 421.60 | 418.00 | 418.50 | 418.50 | -1.61% | 319 |
| Aug 21, 2026 | 421.90 | 428.20 | 421.90 | 425.35 | 425.35 | 1.47% | 5,657 |
| Aug 20, 2026 | 422.55 | 422.55 | 419.00 | 419.20 | 419.20 | -0.66% | 420 |
| Aug 19, 2026 | 427.40 | 427.40 | 422.00 | 422.00 | 422.00 | -1.25% | 343 |
| Aug 18, 2026 | 423.15 | 427.35 | 421.00 | 427.35 | 427.35 | 0.65% | 293 |
| Aug 17, 2026 | 426.00 | 426.35 | 422.00 | 424.60 | 424.60 | -0.05% | 666 |
| Aug 14, 2026 | 445.40 | 445.40 | 419.10 | 424.80 | 424.80 | -4.63% | 1,731 |
| Aug 13, 2026 | 465.00 | 465.00 | 444.70 | 445.40 | 445.40 | -3.40% | 174 |
| Aug 11, 2026 | 465.00 | 465.00 | 461.10 | 461.10 | 461.10 | -0.28% | 27 |
| Aug 10, 2026 | 465.00 | 465.00 | 462.40 | 462.40 | 462.40 | -0.21% | 22 |
| Aug 7, 2026 | 462.50 | 463.35 | 462.50 | 463.35 | 463.35 | 1.32% | 8 |
| Aug 6, 2026 | 457.90 | 457.90 | 457.30 | 457.30 | 457.30 | -1.37% | 58 |
| Aug 5, 2026 | 475.00 | 475.00 | 463.65 | 463.65 | 463.65 | -1.13% | 40 |
| Aug 4, 2026 | 470.00 | 470.00 | 468.20 | 468.95 | 468.95 | 1.57% | 33 |
| Aug 3, 2026 | 458.25 | 462.50 | 458.25 | 461.70 | 461.70 | 0.15% | 40 |
| Jul 31, 2026 | 465.55 | 465.55 | 459.95 | 461.00 | 461.00 | -0.05% | 58 |
| Jul 30, 2026 | 454.35 | 461.25 | 454.35 | 461.25 | 461.25 | -0.52% | 13 |
| Jul 29, 2026 | 459.35 | 463.65 | 459.35 | 463.65 | 463.65 | -1.73% | 5 |
| Jul 27, 2026 | 473.65 | 473.65 | 471.60 | 471.80 | 471.80 | -0.89% | 31 |
| Jul 24, 2026 | 474.35 | 476.05 | 474.35 | 476.05 | 476.05 | 0.22% | 3 |
| Jul 23, 2026 | 477.70 | 477.70 | 475.00 | 475.00 | 475.00 | 0.83% | 52 |
| Jul 22, 2026 | 466.00 | 471.10 | 466.00 | 471.10 | 471.10 | 0.96% | 207 |
| Jul 21, 2026 | 466.10 | 466.60 | 466.10 | 466.60 | 466.60 | 0.11% | 18 |