E.ON SE (SWX:EOAN)
Switzerland · Delayed Price · Currency is CHF 16.75
0.00 (0.00%)
At close: Jun 3, 2026
SWX:EOAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 2, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 1, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| May 29, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| May 28, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| May 27, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| May 26, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| May 22, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| May 21, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| May 20, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| May 19, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| May 18, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| May 15, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| May 13, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| May 12, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| May 11, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| May 8, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -3.18% | - |
| May 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| May 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.12% | - |
| May 5, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| May 4, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.17% | 3,350 |
| Apr 30, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | - |
| Apr 29, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.71% | - |
| Apr 28, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Apr 27, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.51% | - |
| Apr 24, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 3.04% | - |
| Apr 23, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.21 | - | - |
| Apr 22, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.21 | - | - |
| Apr 21, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.21 | - | - |
| Apr 20, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.21 | - | - |
| Apr 17, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.21 | -0.20% | - |
| Apr 16, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.25 | - | 1,240 |
| Apr 15, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.25 | - | - |
| Apr 14, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.25 | - | - |
| Apr 13, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.25 | - | - |
| Apr 10, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.25 | - | - |
| Apr 9, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.25 | 0.20% | - |
| Apr 8, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.21 | - | - |
| Apr 7, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.21 | 2.19% | - |
| Apr 2, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 16.84 | - | - |
| Apr 1, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 16.84 | 0.58% | - |
| Mar 31, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 16.75 | - | - |
| Mar 30, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 16.75 | - | - |
| Mar 27, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 16.75 | - | 630 |
| Mar 26, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 16.75 | - | - |
| Mar 25, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 16.75 | - | - |
| Mar 24, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 16.75 | - | - |
| Mar 23, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 16.75 | -0.49% | - |
| Mar 20, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 16.83 | -1.39% | - |
| Mar 19, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.07 | - | - |