Skip to main content
logo
E.ON SE (VIE:EOAN)
Austria flag Austria · Delayed Price · Currency is EUR
18.85
+0.08 (0.43%)
At close: Oct 29, 2026

VIE:EOAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202618.7719.0118.7718.8518.850.43%426
Oct 28, 202618.4018.7718.4018.7718.771.35%-
Oct 27, 202618.4418.5218.3918.5218.520.60%-
Oct 23, 202618.4018.5518.4018.4118.410.46%-
Oct 22, 202618.1418.3318.1418.3318.330.71%-
Oct 21, 202618.1118.2017.9918.2018.202.02%-
Oct 20, 202617.5917.8417.5917.8417.842.06%-
Oct 19, 202617.7617.7617.4817.4817.48-1.27%-
Oct 16, 202617.5617.7017.5617.7017.700.91%-
Oct 15, 202617.4017.5417.3917.5417.541.33%-
Oct 14, 202617.1317.4417.1317.3117.31-0.03%-
Oct 13, 202617.3717.4017.3217.3217.320.49%-
Oct 12, 202617.2917.2917.2317.2317.230.44%-
Oct 9, 202617.1517.1616.9917.1617.161.06%-
Oct 8, 202616.8816.9816.8816.9816.981.01%-
Oct 7, 202617.0517.0516.8116.8116.81-1.09%-
Oct 6, 202617.0717.1116.9916.9916.990.03%-
Oct 5, 202617.0817.0816.9916.9916.99-0.73%-
Oct 2, 202616.7617.1116.7617.1117.111.45%-
Oct 1, 202616.7816.8716.6716.8716.87-0.33%-
Sep 30, 202617.1417.1416.9216.9216.920.15%-
Sep 29, 202617.1017.1016.9016.9016.90-2.28%-
Sep 28, 202617.3617.3617.2417.2917.290.06%-
Sep 25, 202617.2917.3817.2817.2817.280.17%-
Sep 24, 202617.0717.2817.0717.2517.25-0.29%-
Sep 23, 202617.4217.4217.3017.3017.30-1.11%-
Sep 22, 202617.4217.5017.3617.5017.500.75%-
Sep 21, 202617.4217.4217.3317.3717.37-0.06%-
Sep 18, 202617.6917.6917.3817.3817.38-1.86%-
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%-