Skip to main content
logo
E.ON SE (SWX:EOAN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
17.74
+0.52 (3.04%)
At close: Apr 24, 2026

SWX:EOAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202617.7417.7417.7417.7417.74--
Apr 23, 202617.7417.7417.7417.7417.21--
Apr 22, 202617.7417.7417.7417.7417.21--
Apr 21, 202617.7417.7417.7417.7417.21--
Apr 20, 202617.7417.7417.7417.7417.21--
Apr 17, 202617.7417.7417.7417.7417.21-0.20%-
Apr 16, 202617.7717.7717.7717.7717.25-1,240
Apr 15, 202617.7717.7717.7717.7717.25--
Apr 14, 202617.7717.7717.7717.7717.25--
Apr 13, 202617.7717.7717.7717.7717.25--
Apr 10, 202617.7717.7717.7717.7717.25--
Apr 9, 202617.7717.7717.7717.7717.250.20%-
Apr 8, 202617.7417.7417.7417.7417.21--
Apr 7, 202617.7417.7417.7417.7417.212.19%-
Apr 2, 202617.3617.3617.3617.3616.84--
Apr 1, 202617.3617.3617.3617.3616.840.58%-
Mar 31, 202617.2617.2617.2617.2616.75--
Mar 30, 202617.2617.2617.2617.2616.75--
Mar 27, 202617.2617.2617.2617.2616.75-630
Mar 26, 202617.2617.2617.2617.2616.75--
Mar 25, 202617.2617.2617.2617.2616.75--
Mar 24, 202617.2617.2617.2617.2616.75--
Mar 23, 202617.2617.2617.2617.2616.75-0.49%-
Mar 20, 202617.3417.3417.3417.3416.83-1.39%-
Mar 19, 202617.5917.5917.5917.5917.07--
Mar 18, 202617.5917.5917.5917.5917.070.29%-
Mar 17, 202617.5417.5417.5417.5417.02-1,240
Mar 16, 202617.5417.5417.5417.5417.02--
Mar 13, 202617.5417.5417.5417.5417.021.68%-
Mar 12, 202617.2517.2517.2517.2516.74--
Mar 11, 202617.2517.2517.2517.2516.74--
Mar 10, 202617.2517.2517.2517.2516.74--
Mar 9, 202617.2517.2517.2517.2516.74--
Mar 6, 202617.2517.2517.2517.2516.74-5,000
Mar 5, 202617.2517.2517.2517.2516.74--
Mar 4, 202617.2517.2517.2517.2516.74--
Mar 3, 202617.2517.2517.2517.2516.74-7,200
Mar 2, 202617.2517.2517.2517.2516.74--
Feb 27, 202617.2517.2517.2517.2516.74--
Feb 26, 202617.2517.2517.2517.2516.74--
Feb 25, 202617.2517.2517.2517.2516.742.96%-
Feb 24, 202616.7516.7516.7516.7516.26--
Feb 23, 202616.7516.7516.7516.7516.26--
Feb 20, 202616.7516.7516.7516.7516.26--
Feb 19, 202616.7516.7516.7516.7516.26-700
Feb 18, 202616.7516.7516.7516.7516.26--
Feb 17, 202616.7516.7516.7516.7516.261.21%-
Feb 16, 202616.5516.5516.5516.5516.062.03%-
Feb 13, 202616.2216.2216.2216.2215.74--
Feb 12, 202616.2216.2216.2216.2215.740.19%-