Skip to main content
logo
E.ON SE (VIE:EOAN)
Austria flag Austria · Delayed Price · Currency is EUR
16.59
+0.17 (1.04%)
At close: Jan 6, 2026

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202616.8816.9216.7816.8516.851.41%-
Jan 13, 202616.8816.8816.5916.6116.61-1.66%-
Jan 12, 202616.8216.9116.7916.8916.890.30%625
Jan 9, 202616.9316.9316.7716.8416.84-0.50%-
Jan 8, 202616.8216.9316.8016.9316.930.95%200
Jan 7, 202616.6016.8716.6016.7716.771.05%-
Jan 6, 202616.3516.7416.3516.5916.591.04%-
Jan 5, 202616.3116.4916.2816.4216.420.21%-
Jan 2, 202616.1916.3916.1916.3916.391.90%-
Dec 30, 202516.0516.0816.0516.0816.080.41%-
Dec 29, 202515.9716.0215.9316.0216.020.13%-
Dec 23, 202515.7816.0015.7816.0016.002.14%-
Dec 22, 202515.8215.8215.6615.6615.66-1.11%-
Dec 19, 202515.7715.8415.6915.8415.840.83%-
Dec 18, 202515.6515.7515.6515.7115.710.16%-
Dec 17, 202515.4515.7415.4515.6815.681.95%-
Dec 16, 202515.4215.4715.3815.3815.380.65%-
Dec 15, 202515.2915.2915.1915.2815.28-0.07%634
Dec 12, 202515.1015.2915.0715.2915.291.73%-
Dec 11, 202515.3615.3615.0315.0315.03-3.00%14
Dec 10, 202515.5215.7415.5015.5015.50-0.35%-
Dec 9, 202515.5215.6315.5215.5515.550.39%-
Dec 8, 202515.4215.5215.4215.4915.490.16%-
Dec 5, 202515.5715.5715.4415.4715.47-0.83%-
Dec 4, 202515.7715.7715.5715.6015.60-1.11%4
Dec 3, 202515.4515.7715.4515.7715.773.41%3
Dec 2, 202515.2615.3315.2515.2515.25-0.52%50
Dec 1, 202515.3615.3815.3315.3315.330.03%-
Nov 28, 202515.3115.3315.2615.3315.33--
Nov 27, 202515.4715.4715.1415.3315.33-1.00%-
Nov 26, 202515.3315.4815.2715.4815.480.72%-
Nov 25, 202515.3415.3715.2615.3715.37-0.26%-
Nov 24, 202515.4615.5615.4115.4115.41-0.71%-
Nov 21, 202515.5015.5215.3915.5215.520.58%-
Nov 20, 202515.3115.4415.3115.4315.430.42%100
Nov 19, 202515.2915.4715.2915.3715.37-0.26%-
Nov 18, 202515.2515.4115.1015.4115.410.88%-
Nov 17, 202515.3315.3315.1915.2715.270.20%9
Nov 14, 202515.2915.2915.1715.2415.24-6
Nov 13, 202515.4015.4015.1715.2415.24-1.23%33
Nov 12, 202515.8115.8115.2715.4315.43-3.83%-
Nov 11, 202516.0716.0715.8916.0516.05-0.03%-
Nov 10, 202516.1216.1316.0516.0516.05-0.28%2
Nov 7, 202516.1616.1616.0016.1016.10-0.25%-
Nov 6, 202516.1416.1516.0416.1416.140.91%-
Nov 5, 202515.9016.0315.9015.9915.991.17%-
Nov 4, 202515.8215.8215.6715.8115.81-0.60%-
Nov 3, 202516.3016.3015.9015.9015.90-1.55%25
Oct 31, 202516.2616.2616.1516.1516.15-0.68%-
Oct 30, 202516.3016.3016.2016.2616.26-0.03%-