E.ON SE (PRA:EOAN)
Czech Republic · Delayed Price · Currency is CZK 439.25
-5.75 (-1.29%)
At close: May 29, 2026
PRA:EOAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 440.00 | 440.00 | 439.25 | 439.25 | 439.25 | -1.29% | 6 |
| May 28, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.27% | 4 |
| May 27, 2026 | 450.15 | 450.15 | 443.35 | 443.80 | 443.80 | -1.51% | 49 |
| May 26, 2026 | 450.15 | 450.60 | 450.15 | 450.60 | 450.60 | 0.12% | 4 |
| May 25, 2026 | 450.75 | 450.75 | 450.05 | 450.05 | 450.05 | -0.06% | 17 |
| May 22, 2026 | 447.95 | 452.35 | 447.95 | 450.30 | 450.30 | 0.07% | 192 |
| May 21, 2026 | 447.30 | 450.40 | 447.30 | 450.00 | 450.00 | -0.24% | 93 |
| May 19, 2026 | 443.20 | 451.10 | 443.20 | 451.10 | 451.10 | 2.24% | 158 |
| May 18, 2026 | 434.20 | 441.50 | 432.85 | 441.20 | 441.20 | 0.27% | 300 |
| May 15, 2026 | 448.20 | 451.35 | 440.00 | 440.00 | 440.00 | -2.34% | 62 |
| May 14, 2026 | 459.30 | 459.30 | 450.55 | 450.55 | 450.55 | -2.25% | 82 |
| May 13, 2026 | 450.00 | 461.60 | 450.00 | 460.90 | 460.90 | 4.51% | 73 |
| May 12, 2026 | 445.30 | 445.30 | 441.00 | 441.00 | 441.00 | -0.42% | 207 |
| May 11, 2026 | 437.00 | 442.85 | 437.00 | 442.85 | 442.85 | 0.93% | 39 |
| May 7, 2026 | 446.20 | 446.20 | 438.75 | 438.75 | 438.75 | -2.90% | 33 |
| May 6, 2026 | 453.80 | 453.80 | 451.85 | 451.85 | 451.85 | -1.01% | 14 |
| May 5, 2026 | 451.15 | 456.45 | 451.15 | 456.45 | 456.45 | 0.86% | 68 |
| May 4, 2026 | 454.90 | 455.75 | 452.30 | 452.55 | 452.55 | 0.06% | 111 |
| Apr 30, 2026 | 452.30 | 452.30 | 452.30 | 452.30 | 452.30 | -0.80% | 5 |
| Apr 29, 2026 | 461.45 | 461.45 | 455.95 | 455.95 | 455.95 | -0.48% | 24 |
| Apr 28, 2026 | 459.15 | 459.75 | 456.35 | 458.15 | 458.15 | 0.65% | 27 |
| Apr 27, 2026 | 450.75 | 456.65 | 450.75 | 455.20 | 455.20 | -0.77% | 182 |
| Apr 24, 2026 | 480.00 | 480.00 | 453.20 | 458.75 | 458.75 | 0.09% | 106 |
| Apr 23, 2026 | 478.20 | 478.20 | 472.15 | 472.20 | 458.32 | 1.20% | 20 |
| Apr 22, 2026 | 462.60 | 466.65 | 462.60 | 466.60 | 452.89 | 0.58% | 109 |
| Apr 21, 2026 | 460.55 | 463.90 | 460.55 | 463.90 | 450.27 | 0.60% | 17 |
| Apr 20, 2026 | 461.20 | 461.95 | 458.40 | 461.15 | 447.60 | 0.89% | 41 |
| Apr 17, 2026 | 463.20 | 463.20 | 456.00 | 457.10 | 443.67 | -2.67% | 127 |
| Apr 16, 2026 | 474.50 | 474.60 | 469.65 | 469.65 | 455.85 | -0.88% | 149 |
| Apr 15, 2026 | 476.10 | 476.35 | 473.55 | 473.80 | 459.88 | -0.34% | 430 |
| Apr 14, 2026 | 474.10 | 475.60 | 474.10 | 475.40 | 461.43 | -0.43% | 11 |
| Apr 13, 2026 | 480.35 | 480.35 | 477.45 | 477.45 | 463.42 | -1.20% | 170 |
| Apr 10, 2026 | 481.90 | 483.25 | 481.90 | 483.25 | 469.05 | 0.36% | 10 |
| Apr 9, 2026 | 484.95 | 485.10 | 479.05 | 481.50 | 467.35 | 1.20% | 55 |
| Apr 8, 2026 | 485.45 | 485.45 | 475.80 | 475.80 | 461.82 | -1.82% | 65 |
| Apr 7, 2026 | 484.60 | 484.60 | 484.60 | 484.60 | 470.36 | 1.50% | 14 |
| Apr 2, 2026 | 477.55 | 477.55 | 477.45 | 477.45 | 463.42 | 1.43% | 6 |
| Apr 1, 2026 | 470.70 | 470.70 | 470.70 | 470.70 | 456.87 | 0.30% | 10 |
| Mar 31, 2026 | 466.45 | 469.30 | 466.45 | 469.30 | 455.51 | 1.31% | 2 |
| Mar 30, 2026 | 458.25 | 463.25 | 455.60 | 463.25 | 449.64 | 1.70% | 586 |
| Mar 27, 2026 | 457.90 | 457.90 | 448.65 | 455.50 | 442.11 | -0.88% | 119 |
| Mar 26, 2026 | 463.40 | 463.40 | 459.00 | 459.55 | 446.05 | -1.10% | 12 |
| Mar 25, 2026 | 458.50 | 464.65 | 458.50 | 464.65 | 451.00 | 1.87% | 42 |
| Mar 24, 2026 | 453.35 | 456.10 | 451.10 | 456.10 | 442.70 | -0.20% | 53 |
| Mar 23, 2026 | 440.40 | 457.00 | 440.40 | 457.00 | 443.57 | -0.65% | 130 |
| Mar 20, 2026 | 476.00 | 476.00 | 460.00 | 460.00 | 446.48 | -4.29% | 65 |
| Mar 19, 2026 | 500.00 | 500.00 | 480.00 | 480.60 | 466.48 | -2.83% | 63 |
| Mar 18, 2026 | 497.10 | 497.10 | 494.60 | 494.60 | 480.06 | -0.28% | 4 |
| Mar 17, 2026 | 480.85 | 498.50 | 480.85 | 496.00 | 481.42 | 1.93% | 389 |
| Mar 16, 2026 | 500.00 | 500.00 | 482.20 | 486.60 | 472.30 | -1.00% | 409 |