E.ON SE (SWX:EOAN)
Switzerland · Delayed Price · Currency is CHF 17.27
0.00 (0.00%)
At close: Nov 13, 2026
SWX:EOAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | - |
| Nov 11, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | - |
| Nov 10, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | - |
| Nov 9, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | - |
| Nov 6, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | - |
| Nov 5, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 2.01% | - |
| Nov 4, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - | - |
| Nov 3, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - | - |
| Nov 2, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - | - |
| Oct 30, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1.53% | - |
| Oct 29, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - | - |
| Oct 28, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - | - |
| Oct 27, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - | - |
| Oct 26, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.45% | - |
| Oct 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.79% | - |
| Oct 21, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1.10% | - |
| Oct 20, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.31% | - |
| Oct 19, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Oct 16, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Oct 15, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Oct 14, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Oct 13, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Oct 12, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Oct 9, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Oct 8, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Oct 7, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Oct 6, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Oct 5, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Oct 2, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Oct 1, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -1.74% | - |
| Sep 30, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.18% | - |
| Sep 29, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.79% | - |
| Sep 28, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | - |
| Sep 25, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | - |
| Sep 24, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | - |
| Sep 23, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.84% | - |
| Sep 22, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |
| Sep 21, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |
| Sep 18, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |
| Sep 17, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |
| Sep 16, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |
| Sep 15, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |
| Sep 14, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |
| Sep 11, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |
| Sep 10, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |
| Sep 9, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | 5,000 |
| Sep 8, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |
| Sep 7, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |
| Sep 4, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |