E.ON SE (PRA:EOAN)
Czech Republic · Delayed Price · Currency is CZK 473.95
-2.40 (-0.50%)
Last updated: Apr 16, 2026, 1:22 PM CET
PRA:EOAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 476.10 | 476.35 | 473.55 | 473.80 | 473.80 | -0.34% | 430 |
| Apr 14, 2026 | 474.10 | 475.60 | 474.10 | 475.40 | 475.40 | -0.43% | 11 |
| Apr 13, 2026 | 480.35 | 480.35 | 477.45 | 477.45 | 477.45 | -1.20% | 170 |
| Apr 10, 2026 | 481.90 | 483.25 | 481.90 | 483.25 | 483.25 | 0.36% | 10 |
| Apr 9, 2026 | 484.95 | 485.10 | 479.05 | 481.50 | 481.50 | 1.20% | 55 |
| Apr 8, 2026 | 485.45 | 485.45 | 475.80 | 475.80 | 475.80 | -1.82% | 65 |
| Apr 7, 2026 | 484.60 | 484.60 | 484.60 | 484.60 | 484.60 | 1.50% | 14 |
| Apr 2, 2026 | 477.55 | 477.55 | 477.45 | 477.45 | 477.45 | 1.43% | 6 |
| Apr 1, 2026 | 470.70 | 470.70 | 470.70 | 470.70 | 470.70 | 0.30% | 10 |
| Mar 31, 2026 | 466.45 | 469.30 | 466.45 | 469.30 | 469.30 | 1.31% | 2 |
| Mar 30, 2026 | 458.25 | 463.25 | 455.60 | 463.25 | 463.25 | 1.70% | 586 |
| Mar 27, 2026 | 457.90 | 457.90 | 448.65 | 455.50 | 455.50 | -0.88% | 119 |
| Mar 26, 2026 | 463.40 | 463.40 | 459.00 | 459.55 | 459.55 | -1.10% | 12 |
| Mar 25, 2026 | 458.50 | 464.65 | 458.50 | 464.65 | 464.65 | 1.87% | 42 |
| Mar 24, 2026 | 453.35 | 456.10 | 451.10 | 456.10 | 456.10 | -0.20% | 53 |
| Mar 23, 2026 | 440.40 | 457.00 | 440.40 | 457.00 | 457.00 | -0.65% | 130 |
| Mar 20, 2026 | 476.00 | 476.00 | 460.00 | 460.00 | 460.00 | -4.29% | 65 |
| Mar 19, 2026 | 500.00 | 500.00 | 480.00 | 480.60 | 480.60 | -2.83% | 63 |
| Mar 18, 2026 | 497.10 | 497.10 | 494.60 | 494.60 | 494.60 | -0.28% | 4 |
| Mar 17, 2026 | 480.85 | 498.50 | 480.85 | 496.00 | 496.00 | 1.93% | 389 |
| Mar 16, 2026 | 500.00 | 500.00 | 482.20 | 486.60 | 486.60 | -1.00% | 409 |
| Mar 13, 2026 | 477.70 | 492.00 | 477.15 | 491.50 | 491.50 | 4.03% | 172 |
| Mar 12, 2026 | 470.20 | 472.45 | 468.45 | 472.45 | 472.45 | 1.49% | 24 |
| Mar 11, 2026 | 466.70 | 466.70 | 465.50 | 465.50 | 465.50 | 0.56% | 39 |
| Mar 10, 2026 | 461.35 | 466.90 | 461.35 | 462.90 | 462.90 | 3.12% | 63 |
| Mar 9, 2026 | 448.90 | 448.90 | 445.40 | 448.90 | 448.90 | -1.48% | 353 |
| Mar 6, 2026 | 462.55 | 462.55 | 455.65 | 455.65 | 455.65 | -1.40% | 103 |
| Mar 5, 2026 | 462.60 | 465.80 | 462.10 | 462.10 | 462.10 | 0.91% | 63 |
| Mar 4, 2026 | 460.65 | 460.65 | 457.95 | 457.95 | 457.95 | 0.07% | 10 |
| Mar 3, 2026 | 500.00 | 500.00 | 457.65 | 457.65 | 457.65 | -3.54% | 35 |
| Mar 2, 2026 | 478.20 | 478.20 | 472.35 | 474.45 | 474.45 | -0.96% | 351 |
| Feb 27, 2026 | 479.05 | 479.05 | 479.05 | 479.05 | 479.05 | 0.26% | 6 |
| Feb 26, 2026 | 470.00 | 477.80 | 470.00 | 477.80 | 477.80 | 3.29% | 1,048 |
| Feb 25, 2026 | 470.00 | 470.00 | 448.60 | 462.60 | 462.60 | 0.11% | 114 |
| Feb 24, 2026 | 470.00 | 470.00 | 462.10 | 462.10 | 462.10 | 2.05% | 33 |
| Feb 23, 2026 | 453.30 | 454.25 | 452.70 | 452.80 | 452.80 | -0.15% | 80 |
| Feb 20, 2026 | 450.95 | 453.60 | 450.95 | 453.50 | 453.50 | 0.86% | 65 |
| Feb 19, 2026 | 465.00 | 465.00 | 445.25 | 449.65 | 449.65 | -1.76% | 92 |
| Feb 18, 2026 | 456.85 | 457.70 | 456.85 | 457.70 | 457.70 | -0.05% | 61 |
| Feb 17, 2026 | 456.00 | 458.60 | 453.50 | 457.95 | 457.95 | 2.14% | 99 |
| Feb 16, 2026 | 448.00 | 452.35 | 448.00 | 448.35 | 448.35 | 0.08% | 504 |
| Feb 13, 2026 | 446.50 | 448.00 | 446.50 | 448.00 | 448.00 | 2.21% | 35 |
| Feb 12, 2026 | 436.95 | 441.45 | 436.95 | 438.30 | 438.30 | -0.40% | 16 |
| Feb 11, 2026 | 435.20 | 440.05 | 435.20 | 440.05 | 440.05 | 0.01% | 22 |
| Feb 10, 2026 | 433.50 | 440.00 | 433.50 | 440.00 | 440.00 | 1.80% | 11 |
| Feb 9, 2026 | 429.70 | 432.20 | 429.00 | 432.20 | 432.20 | 0.43% | 63 |
| 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 |