Skip to main content
logo
E.ON SE (VIE:EOAN)
Austria flag Austria · Delayed Price · Currency is EUR
18.62
-0.23 (-1.25%)
At close: Mar 6, 2026

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.9718.9718.5918.59--1.41%-
Mar 5, 202618.9019.1518.8618.8618.86-0.32%10
Mar 4, 202618.7519.0218.7518.9218.921.45%29
Mar 3, 202618.9418.9418.6518.6518.65-3.74%-
Mar 2, 202619.5919.5919.1919.3719.37-1.73%-
Feb 27, 202619.7119.7419.5619.7119.71-0.40%-
Feb 26, 202619.1819.7919.1819.7919.792.06%-
Feb 25, 202618.6419.3918.6419.3919.393.33%-
Feb 24, 202618.6319.0218.6318.7718.771.46%-
Feb 23, 202618.5718.6818.5018.5018.50-0.72%-
Feb 20, 202618.5218.6718.5218.6318.630.11%-
Feb 19, 202618.5018.6118.3718.6118.610.27%-
Feb 18, 202618.7518.8018.5618.5618.56-1.07%-
Feb 17, 202618.7518.8518.7518.7618.760.62%-
Feb 16, 202618.4218.6518.4218.6518.650.35%118
Feb 13, 202618.4918.5818.2918.5818.581.98%-
Feb 12, 202618.0318.2218.0318.2218.220.30%-
Feb 11, 202617.8618.1717.8618.1718.171.79%335
Feb 10, 202617.7917.8517.7817.8517.850.20%-
Feb 9, 202617.6917.8117.6917.8117.810.54%3
Feb 6, 202617.7017.8817.4817.7217.721.66%958
Feb 5, 202617.5517.5517.2817.4317.43-3.89%-
Feb 4, 202618.0218.1318.0218.1318.131.37%-
Feb 3, 202617.7717.8917.7517.8917.890.06%-
Feb 2, 202617.9218.0617.8817.8817.880.03%-
Jan 30, 202617.8817.9617.8417.8717.870.53%-
Jan 29, 202617.8717.8717.7617.7817.78-0.34%1
Jan 28, 202617.5417.8417.4717.8417.841.48%2,000
Jan 27, 202617.5617.5817.4117.5817.581.33%-
Jan 26, 202617.1417.3517.0817.3517.352.63%-
Jan 23, 202616.9316.9316.8716.9016.90-0.71%-
Jan 22, 202617.0217.1816.9817.0217.020.53%-
Jan 21, 202616.9416.9416.8916.9316.93-0.91%-
Jan 20, 202617.3217.3217.0917.0917.09-2.20%-
Jan 19, 202617.5117.5517.2617.4717.470.75%980
Jan 16, 202617.2417.3417.2217.3417.340.99%-
Jan 15, 202617.0517.1917.0517.1717.171.93%8
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%-