E.ON SE (PRA:EOAN)
Czech Republic · Delayed Price · Currency is CZK 461.00
-0.25 (-0.05%)
At close: Jul 31, 2026
PRA:EOAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 466.95 | 466.95 | 466.10 | 466.10 | 466.10 | 0.01% | 23 |
| Jul 17, 2026 | 466.05 | 466.05 | 466.05 | 466.05 | 466.05 | 1.45% | 1 |
| Jul 16, 2026 | 459.40 | 459.40 | 459.40 | 459.40 | 459.40 | -2.47% | 2 |
| Jul 15, 2026 | 475.00 | 475.00 | 471.05 | 471.05 | 471.05 | 0.38% | 261 |
| Jul 14, 2026 | 466.50 | 469.25 | 466.50 | 469.25 | 469.25 | 1.20% | 72 |
| Jul 13, 2026 | 463.70 | 463.70 | 463.70 | 463.70 | 463.70 | -0.81% | 3 |
| Jul 10, 2026 | 467.50 | 467.50 | 467.50 | 467.50 | 467.50 | 0.07% | 1 |
| Jul 9, 2026 | 466.00 | 467.15 | 462.60 | 467.15 | 467.15 | -0.44% | 106 |
| Jul 8, 2026 | 472.70 | 472.70 | 468.20 | 469.20 | 469.20 | 1.14% | 143 |
| Jul 7, 2026 | 461.35 | 463.90 | 461.35 | 463.90 | 463.90 | 0.41% | 32 |
| Jul 3, 2026 | 448.90 | 462.00 | 448.90 | 462.00 | 462.00 | 5.00% | 76 |
| Jul 2, 2026 | 435.60 | 440.00 | 435.60 | 440.00 | 440.00 | 1.31% | 102 |
| Jul 1, 2026 | 436.90 | 436.90 | 434.30 | 434.30 | 434.30 | -1.49% | 18 |
| Jun 30, 2026 | 440.00 | 440.85 | 440.00 | 440.85 | 440.85 | 0.19% | 18 |
| Jun 29, 2026 | 440.00 | 440.00 | 436.20 | 440.00 | 440.00 | - | 13 |
| Jun 26, 2026 | 437.80 | 440.00 | 437.00 | 440.00 | 440.00 | 0.69% | 6 |
| Jun 25, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 2.90% | 10 |
| Jun 24, 2026 | 440.00 | 440.00 | 424.70 | 424.70 | 424.70 | -1.39% | 134 |
| Jun 23, 2026 | 427.10 | 432.00 | 427.10 | 430.70 | 430.70 | -1.25% | 137 |
| Jun 22, 2026 | 440.85 | 440.85 | 435.00 | 436.15 | 436.15 | -0.51% | 121 |
| Jun 19, 2026 | 442.75 | 442.75 | 438.40 | 438.40 | 438.40 | 0.57% | 7 |
| Jun 18, 2026 | 435.65 | 438.15 | 435.65 | 435.90 | 435.90 | -0.45% | 212 |
| Jun 17, 2026 | 440.95 | 440.95 | 437.85 | 437.85 | 437.85 | -0.70% | 247 |
| Jun 16, 2026 | 441.80 | 441.80 | 440.95 | 440.95 | 440.95 | 0.49% | 3 |
| Jun 15, 2026 | 445.00 | 445.00 | 438.80 | 438.80 | 438.80 | -1.58% | 245 |
| Jun 12, 2026 | 443.50 | 445.85 | 437.35 | 445.85 | 445.85 | 0.53% | 52 |
| Jun 11, 2026 | 431.00 | 446.30 | 431.00 | 443.50 | 443.50 | 2.08% | 15 |
| Jun 10, 2026 | 436.00 | 436.00 | 434.45 | 434.45 | 434.45 | -0.58% | 33 |
| Jun 9, 2026 | 439.35 | 440.20 | 437.00 | 437.00 | 437.00 | -1.62% | 65 |
| Jun 8, 2026 | 442.50 | 444.20 | 442.50 | 444.20 | 444.20 | 0.38% | 9 |
| Jun 5, 2026 | 442.65 | 442.65 | 442.00 | 442.50 | 442.50 | 0.43% | 42 |
| Jun 4, 2026 | 437.90 | 441.30 | 437.90 | 440.60 | 440.60 | 0.38% | 8 |
| Jun 3, 2026 | 435.50 | 439.35 | 435.50 | 438.95 | 438.95 | -0.01% | 204 |
| Jun 2, 2026 | 437.85 | 439.70 | 437.85 | 439.00 | 439.00 | -0.73% | 8 |
| Jun 1, 2026 | 439.75 | 442.25 | 439.75 | 442.25 | 442.25 | 0.68% | 17 |
| 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 |