Skip to main content
logo
E.ON SE (VIE:EOAN)
Austria flag Austria · Delayed Price · Currency is EUR
15.84
+0.13 (0.83%)
At close: Dec 19, 2025

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Oct 29, 202516.2616.3016.2316.2716.270.18%-
Oct 28, 202516.1816.2616.1516.2416.240.81%-
Oct 27, 202516.0116.1616.0116.1116.110.34%-
Oct 24, 202516.0016.0515.8116.0516.050.03%-
Oct 23, 202516.0716.1115.9716.0516.05-0.68%-
Oct 22, 202516.4516.4516.1616.1616.16-1.13%-
Oct 21, 202516.4316.4816.3416.3416.34-0.31%-
Oct 20, 202516.2916.4316.2916.3916.390.49%10
Oct 17, 202516.3616.3616.2616.3116.310.25%-
Oct 16, 202516.2816.2816.1816.2716.27-0.21%-
Oct 15, 202516.5116.5116.2516.3116.310.06%8