Skip to main content
logo
E.ON SE (VIE:EOAN)
Austria flag Austria · Delayed Price · Currency is EUR
18.09
+0.21 (1.17%)
Last updated: Feb 4, 2026, 11:00 AM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
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%-