Skip to main content
logo
E.ON SE (VIE:EOAN)
Austria flag Austria · Delayed Price · Currency is EUR
17.38
-0.33 (-1.86%)
At close: Sep 18, 2026

VIE:EOAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202617.7217.7217.6217.7117.710.37%-
Sep 16, 202617.4117.6417.4117.6417.641.44%-
Sep 15, 202617.2917.3917.2417.3917.390.23%-
Sep 14, 202617.5417.5417.3517.3517.35-2.42%-
Sep 11, 202617.7117.7817.6717.7817.780.17%-
Sep 10, 202617.7517.7517.6817.7517.75-0.34%-
Sep 9, 202617.7717.8217.7717.8117.811.95%-
Sep 8, 202617.7217.7217.4717.4717.47-1.41%30
Sep 7, 202617.6717.8117.6717.7217.722.01%-
Sep 4, 202617.3417.5217.3417.3717.37-0.17%-
Sep 3, 202617.4417.4417.3117.4017.40-0.74%138
Sep 2, 202617.8917.8917.5217.5317.53-1.49%-
Sep 1, 202617.9317.9317.8017.8017.80-0.73%-
Aug 31, 202617.8317.9317.8217.9317.930.79%-
Aug 28, 202617.6917.8517.6917.7917.791.43%-
Aug 27, 202617.8817.8817.5417.5417.54-2.01%50
Aug 26, 202617.8217.9017.7917.9017.901.91%-
Aug 25, 202617.4417.5617.4417.5617.561.41%-
Aug 24, 202617.3517.4117.3217.3217.32-1.45%-
Aug 21, 202617.5917.6617.5717.5717.570.20%-
Aug 20, 202617.4317.5417.2817.5417.540.31%-
Aug 19, 202617.6317.6317.4817.4817.48-0.65%-
Aug 18, 202617.4717.6017.3517.6017.601.00%-
Aug 17, 202617.5217.5217.4117.4217.42-0.94%1
Aug 14, 202618.1818.1817.3917.5917.59-3.56%-
Aug 13, 202618.4318.4318.2418.2418.24-2.36%-
Aug 12, 202618.8918.9318.6218.6818.68-1.81%-
Aug 11, 202618.9519.0218.9019.0219.020.37%-
Aug 10, 202618.9219.1018.9218.9518.95-0.34%100
Aug 7, 202618.9919.0218.7919.0219.02-0.26%-
Aug 6, 202618.8519.0718.8319.0719.070.53%-
Aug 5, 202619.1719.2118.9718.9718.97-0.86%-
Aug 4, 202619.2819.3219.1319.1319.130.39%30
Aug 3, 202618.9519.0818.9519.0619.061.38%504
Jul 31, 202619.1219.1218.8018.8018.80-1.00%-
Jul 30, 202618.7719.0518.7718.9918.990.69%-
Jul 29, 202619.0319.0318.8618.8618.86-0.37%-
Jul 28, 202619.2119.2118.9318.9318.93-1.36%-
Jul 27, 202619.5419.5419.1919.1919.19-1.64%-
Jul 24, 202619.5919.6019.5119.5119.51-0.10%300
Jul 23, 202619.6019.6419.4219.5319.53-0.08%-
Jul 22, 202619.1419.5819.1419.5419.541.82%-
Jul 21, 202619.5819.5819.1919.1919.19-0.05%-
Jul 20, 202619.1419.2319.1419.2019.20-0.41%-
Jul 17, 202619.0519.2919.0519.2819.281.96%170
Jul 16, 202619.1619.1618.8218.9118.91-2.50%-
Jul 15, 202619.5019.5019.4019.4019.40--
Jul 14, 202619.1319.4019.1319.4019.401.76%-
Jul 13, 202618.9819.1318.9819.0619.060.24%-
Jul 10, 202619.1719.2019.0219.0219.02-1.09%-