E.ON SE (PRA:EOAN)
Czech Republic · Delayed Price · Currency is CZK 425.35
+6.15 (1.47%)
At close: Aug 21, 2026
PRA:EOAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |