E.ON SE (VIE:EOAN)
Austria · Delayed Price · Currency is EUR 15.60
-0.17 (-1.11%)
At close: Dec 4, 2025
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.77 | 15.77 | 15.57 | 15.60 | 15.60 | -1.11% | 4 |
| Dec 3, 2025 | 15.45 | 15.77 | 15.45 | 15.77 | 15.77 | 3.41% | 3 |
| Dec 2, 2025 | 15.26 | 15.33 | 15.25 | 15.25 | 15.25 | -0.52% | 50 |
| Dec 1, 2025 | 15.36 | 15.38 | 15.33 | 15.33 | 15.33 | 0.03% | - |
| Nov 28, 2025 | 15.31 | 15.33 | 15.26 | 15.33 | 15.33 | - | - |
| Nov 27, 2025 | 15.47 | 15.47 | 15.14 | 15.33 | 15.33 | -1.00% | - |
| Nov 26, 2025 | 15.33 | 15.48 | 15.27 | 15.48 | 15.48 | 0.72% | - |
| Nov 25, 2025 | 15.34 | 15.37 | 15.26 | 15.37 | 15.37 | -0.26% | - |
| Nov 24, 2025 | 15.46 | 15.56 | 15.41 | 15.41 | 15.41 | -0.71% | - |
| Nov 21, 2025 | 15.50 | 15.52 | 15.39 | 15.52 | 15.52 | 0.58% | - |
| Nov 20, 2025 | 15.31 | 15.44 | 15.31 | 15.43 | 15.43 | 0.42% | 100 |
| Nov 19, 2025 | 15.29 | 15.47 | 15.29 | 15.37 | 15.37 | -0.26% | - |
| Nov 18, 2025 | 15.25 | 15.41 | 15.10 | 15.41 | 15.41 | 0.88% | - |
| Nov 17, 2025 | 15.33 | 15.33 | 15.19 | 15.27 | 15.27 | 0.20% | 9 |
| Nov 14, 2025 | 15.29 | 15.29 | 15.17 | 15.24 | 15.24 | - | 6 |
| Nov 13, 2025 | 15.40 | 15.40 | 15.17 | 15.24 | 15.24 | -1.23% | 33 |
| Nov 12, 2025 | 15.81 | 15.81 | 15.27 | 15.43 | 15.43 | -3.83% | - |
| Nov 11, 2025 | 16.07 | 16.07 | 15.89 | 16.05 | 16.05 | -0.03% | - |
| Nov 10, 2025 | 16.12 | 16.13 | 16.05 | 16.05 | 16.05 | -0.28% | 2 |
| Nov 7, 2025 | 16.16 | 16.16 | 16.00 | 16.10 | 16.10 | -0.25% | - |
| Nov 6, 2025 | 16.14 | 16.15 | 16.04 | 16.14 | 16.14 | 0.91% | - |
| Nov 5, 2025 | 15.90 | 16.03 | 15.90 | 15.99 | 15.99 | 1.17% | - |
| Nov 4, 2025 | 15.82 | 15.82 | 15.67 | 15.81 | 15.81 | -0.60% | - |
| Nov 3, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -1.55% | 25 |
| Oct 31, 2025 | 16.26 | 16.26 | 16.15 | 16.15 | 16.15 | -0.68% | - |
| Oct 30, 2025 | 16.30 | 16.30 | 16.20 | 16.26 | 16.26 | -0.03% | - |
| Oct 29, 2025 | 16.26 | 16.30 | 16.23 | 16.27 | 16.27 | 0.18% | - |
| Oct 28, 2025 | 16.18 | 16.26 | 16.15 | 16.24 | 16.24 | 0.81% | - |
| Oct 27, 2025 | 16.01 | 16.16 | 16.01 | 16.11 | 16.11 | 0.34% | - |
| Oct 24, 2025 | 16.00 | 16.05 | 15.81 | 16.05 | 16.05 | 0.03% | - |
| Oct 23, 2025 | 16.07 | 16.11 | 15.97 | 16.05 | 16.05 | -0.68% | - |
| Oct 22, 2025 | 16.45 | 16.45 | 16.16 | 16.16 | 16.16 | -1.13% | - |
| Oct 21, 2025 | 16.43 | 16.48 | 16.34 | 16.34 | 16.34 | -0.31% | - |
| Oct 20, 2025 | 16.29 | 16.43 | 16.29 | 16.39 | 16.39 | 0.49% | 10 |
| Oct 17, 2025 | 16.36 | 16.36 | 16.26 | 16.31 | 16.31 | 0.25% | - |
| Oct 16, 2025 | 16.28 | 16.28 | 16.18 | 16.27 | 16.27 | -0.21% | - |
| Oct 15, 2025 | 16.51 | 16.51 | 16.25 | 16.31 | 16.31 | 0.06% | 8 |
| Oct 14, 2025 | 16.35 | 16.42 | 16.30 | 16.30 | 16.30 | 0.68% | 26 |
| Oct 13, 2025 | 16.17 | 16.19 | 16.12 | 16.19 | 16.19 | 0.34% | 3 |
| Oct 10, 2025 | 16.21 | 16.29 | 16.13 | 16.13 | 16.13 | -0.37% | - |
| Oct 9, 2025 | 16.12 | 16.25 | 16.12 | 16.19 | 16.19 | -0.28% | - |
| Oct 8, 2025 | 16.26 | 16.35 | 16.24 | 16.24 | 16.24 | 0.40% | - |
| Oct 7, 2025 | 16.14 | 16.17 | 16.04 | 16.17 | 16.17 | 0.25% | - |
| Oct 6, 2025 | 16.12 | 16.13 | 16.07 | 16.13 | 16.13 | 0.19% | - |
| Oct 3, 2025 | 15.99 | 16.10 | 15.98 | 16.10 | 16.10 | 1.35% | - |
| Oct 2, 2025 | 15.79 | 15.96 | 15.79 | 15.89 | 15.89 | -1.46% | - |
| Oct 1, 2025 | 16.09 | 16.13 | 16.06 | 16.12 | 16.12 | 0.40% | - |
| Sep 30, 2025 | 15.97 | 16.06 | 15.83 | 16.06 | 16.06 | 0.19% | - |
| Sep 29, 2025 | 16.08 | 16.08 | 15.97 | 16.03 | 16.03 | - | - |
| Sep 26, 2025 | 15.96 | 16.06 | 15.96 | 16.03 | 16.03 | 0.25% | - |