E.ON SE (SWX:EOAN)
Switzerland · Delayed Price · Currency is CHF 16.69
0.00 (0.00%)
At close: Aug 21, 2026
SWX:EOAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - | - |
| Aug 20, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - | - |
| Aug 19, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.57% | - |
| Aug 18, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Aug 17, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.18% | - |
| Aug 14, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -4.43% | - |
| Aug 13, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.51% | - |
| Aug 12, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.08% | - |
| Aug 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 26,000 |
| Aug 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 3, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jul 31, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jul 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jul 29, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jul 28, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jul 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jul 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.08% | - |
| Jul 23, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.08% | - |
| Jul 22, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 1.06% | - |
| Jul 21, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | - |
| Jul 20, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | - |
| Jul 17, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | - |
| Jul 16, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | - |
| Jul 15, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | - |
| Jul 14, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.48% | - |
| Jul 13, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | - |
| Jul 10, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | - |
| Jul 9, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | - |
| Jul 8, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | - |
| Jul 7, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.94% | - |
| Jul 6, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 2.06% | - |
| Jul 3, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - | - |
| Jul 2, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - | - |
| Jul 1, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.15% | - |
| Jun 30, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 29, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 26, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 25, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 24, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 23, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 22, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 285 |
| Jun 19, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 18, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 17, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 16, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 15, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |