E.ON SE (SWX:EOAN)
Switzerland · Delayed Price · Currency is CHF 17.36
0.00 (0.00%)
At close: Apr 2, 2026
SWX:EOAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - | - |
| Apr 1, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.58% | - |
| Mar 31, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | - |
| Mar 30, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | - |
| Mar 27, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | 630 |
| Mar 26, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | - |
| Mar 25, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | - |
| Mar 24, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | - |
| Mar 23, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.49% | - |
| Mar 20, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.39% | - |
| Mar 19, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - | - |
| Mar 18, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.29% | - |
| Mar 17, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | 1,240 |
| Mar 16, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |
| Mar 13, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.68% | - |
| Mar 12, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Mar 11, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Mar 10, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Mar 9, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Mar 6, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 5,000 |
| Mar 5, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Mar 4, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Mar 3, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 7,200 |
| Mar 2, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Feb 27, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Feb 26, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Feb 25, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2.96% | - |
| Feb 24, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Feb 23, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Feb 20, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Feb 19, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 700 |
| Feb 18, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Feb 17, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.21% | - |
| Feb 16, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 2.03% | - |
| Feb 13, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - | - |
| Feb 12, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.19% | - |
| Feb 11, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.12% | 950 |
| Feb 10, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Feb 9, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Feb 6, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Feb 5, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Feb 4, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Feb 3, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.03% | - |
| Feb 2, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Jan 30, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Jan 29, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Jan 28, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.36% | - |
| Jan 27, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Jan 26, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Jan 23, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |