E.ON SE (VIE:EOAN)
Austria · Delayed Price · Currency is EUR 16.98
+0.17 (1.01%)
At close: Oct 8, 2026
VIE:EOAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 16.88 | 16.98 | 16.88 | 16.98 | 16.98 | 1.01% | - |
| Oct 7, 2026 | 17.05 | 17.05 | 16.81 | 16.81 | 16.81 | -1.09% | - |
| Oct 6, 2026 | 17.07 | 17.11 | 16.99 | 16.99 | 16.99 | 0.03% | - |
| Oct 5, 2026 | 17.08 | 17.08 | 16.99 | 16.99 | 16.99 | -0.73% | - |
| Oct 2, 2026 | 16.76 | 17.11 | 16.76 | 17.11 | 17.11 | 1.45% | - |
| Oct 1, 2026 | 16.78 | 16.87 | 16.67 | 16.87 | 16.87 | -0.33% | - |
| Sep 30, 2026 | 17.14 | 17.14 | 16.92 | 16.92 | 16.92 | 0.15% | - |
| Sep 29, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -2.28% | - |
| Sep 28, 2026 | 17.36 | 17.36 | 17.24 | 17.29 | 17.29 | 0.06% | - |
| Sep 25, 2026 | 17.29 | 17.38 | 17.28 | 17.28 | 17.28 | 0.17% | - |
| Sep 24, 2026 | 17.07 | 17.28 | 17.07 | 17.25 | 17.25 | -0.29% | - |
| Sep 23, 2026 | 17.42 | 17.42 | 17.30 | 17.30 | 17.30 | -1.11% | - |
| Sep 22, 2026 | 17.42 | 17.50 | 17.36 | 17.50 | 17.50 | 0.75% | - |
| Sep 21, 2026 | 17.42 | 17.42 | 17.33 | 17.37 | 17.37 | -0.06% | - |
| Sep 18, 2026 | 17.69 | 17.69 | 17.38 | 17.38 | 17.38 | -1.86% | - |
| Sep 17, 2026 | 17.72 | 17.72 | 17.62 | 17.71 | 17.71 | 0.37% | - |
| Sep 16, 2026 | 17.41 | 17.64 | 17.41 | 17.64 | 17.64 | 1.44% | - |
| Sep 15, 2026 | 17.29 | 17.39 | 17.24 | 17.39 | 17.39 | 0.23% | - |
| Sep 14, 2026 | 17.54 | 17.54 | 17.35 | 17.35 | 17.35 | -2.42% | - |
| Sep 11, 2026 | 17.71 | 17.78 | 17.67 | 17.78 | 17.78 | 0.17% | - |
| Sep 10, 2026 | 17.75 | 17.75 | 17.68 | 17.75 | 17.75 | -0.34% | - |
| Sep 9, 2026 | 17.77 | 17.82 | 17.77 | 17.81 | 17.81 | 1.95% | - |
| Sep 8, 2026 | 17.72 | 17.72 | 17.47 | 17.47 | 17.47 | -1.41% | 30 |
| Sep 7, 2026 | 17.67 | 17.81 | 17.67 | 17.72 | 17.72 | 2.01% | - |
| Sep 4, 2026 | 17.34 | 17.52 | 17.34 | 17.37 | 17.37 | -0.17% | - |
| Sep 3, 2026 | 17.44 | 17.44 | 17.31 | 17.40 | 17.40 | -0.74% | 138 |
| Sep 2, 2026 | 17.89 | 17.89 | 17.52 | 17.53 | 17.53 | -1.49% | - |
| Sep 1, 2026 | 17.93 | 17.93 | 17.80 | 17.80 | 17.80 | -0.73% | - |
| Aug 31, 2026 | 17.83 | 17.93 | 17.82 | 17.93 | 17.93 | 0.79% | - |
| Aug 28, 2026 | 17.69 | 17.85 | 17.69 | 17.79 | 17.79 | 1.43% | - |
| Aug 27, 2026 | 17.88 | 17.88 | 17.54 | 17.54 | 17.54 | -2.01% | 50 |
| Aug 26, 2026 | 17.82 | 17.90 | 17.79 | 17.90 | 17.90 | 1.91% | - |
| Aug 25, 2026 | 17.44 | 17.56 | 17.44 | 17.56 | 17.56 | 1.41% | - |
| Aug 24, 2026 | 17.35 | 17.41 | 17.32 | 17.32 | 17.32 | -1.45% | - |
| Aug 21, 2026 | 17.59 | 17.66 | 17.57 | 17.57 | 17.57 | 0.20% | - |
| Aug 20, 2026 | 17.43 | 17.54 | 17.28 | 17.54 | 17.54 | 0.31% | - |
| Aug 19, 2026 | 17.63 | 17.63 | 17.48 | 17.48 | 17.48 | -0.65% | - |
| Aug 18, 2026 | 17.47 | 17.60 | 17.35 | 17.60 | 17.60 | 1.00% | - |
| Aug 17, 2026 | 17.52 | 17.52 | 17.41 | 17.42 | 17.42 | -0.94% | 1 |
| Aug 14, 2026 | 18.18 | 18.18 | 17.39 | 17.59 | 17.59 | -3.56% | - |
| Aug 13, 2026 | 18.43 | 18.43 | 18.24 | 18.24 | 18.24 | -2.36% | - |
| Aug 12, 2026 | 18.89 | 18.93 | 18.62 | 18.68 | 18.68 | -1.81% | - |
| Aug 11, 2026 | 18.95 | 19.02 | 18.90 | 19.02 | 19.02 | 0.37% | - |
| Aug 10, 2026 | 18.92 | 19.10 | 18.92 | 18.95 | 18.95 | -0.34% | 100 |
| Aug 7, 2026 | 18.99 | 19.02 | 18.79 | 19.02 | 19.02 | -0.26% | - |
| Aug 6, 2026 | 18.85 | 19.07 | 18.83 | 19.07 | 19.07 | 0.53% | - |
| Aug 5, 2026 | 19.17 | 19.21 | 18.97 | 18.97 | 18.97 | -0.86% | - |
| Aug 4, 2026 | 19.28 | 19.32 | 19.13 | 19.13 | 19.13 | 0.39% | 30 |
| Aug 3, 2026 | 18.95 | 19.08 | 18.95 | 19.06 | 19.06 | 1.38% | 504 |
| Jul 31, 2026 | 19.12 | 19.12 | 18.80 | 18.80 | 18.80 | -1.00% | - |