Skip to main content
E.ON SE (BIT:1EOAN)
Italy flag Italy · Delayed Price · Currency is EUR
15.46
-0.13 (-0.83%)
Last updated: Dec 5, 2025, 12:08 PM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5915.5915.4215.4715.47-0.80%1,564
Dec 4, 202515.8515.8515.6015.5915.59-1.08%1,616
Dec 3, 202515.6015.7315.6015.7615.763.28%2,369
Dec 2, 202515.2615.2615.2615.2615.260.39%-
Dec 1, 202515.3015.3215.3015.2015.20-0.75%450
Nov 28, 202515.3215.3215.3215.3215.32-0.13%-
Nov 27, 202515.1515.1515.1515.3415.34-0.97%368
Nov 26, 202515.4215.5215.4215.4915.490.78%800
Nov 25, 202515.2515.3515.2515.3715.37-0.32%295
Nov 24, 202515.5615.5615.5115.4215.42-0.74%400
Nov 21, 202515.1115.5015.1115.5315.530.68%928
Nov 20, 202515.4315.4315.4315.4315.430.36%-
Nov 19, 202515.4015.4515.3615.3715.37-0.16%1,894
Nov 18, 202515.1615.3415.1615.4015.400.98%680
Nov 17, 202515.2215.2215.2215.2515.25-100
Nov 14, 202515.1915.2315.1015.2515.250.07%467
Nov 13, 202515.3015.3015.1915.2415.24-1.23%3,430
Nov 12, 202516.0416.0415.1915.4315.43-3.83%3,059
Nov 11, 202516.0416.0416.0416.0416.04-0.03%-
Nov 10, 202516.0416.0416.0416.0516.05-0.34%750
Nov 7, 202516.1316.1616.1216.1016.10-0.16%416
Nov 6, 202516.1316.1316.1316.1316.130.81%-
Nov 5, 202515.9715.9715.9716.0016.001.20%500
Nov 4, 202515.8115.8115.8115.8115.81-0.60%-
Nov 3, 202516.0616.0616.0015.9015.90-1.21%1,256
Oct 31, 202515.0316.2715.0316.1016.10-1.01%49
Oct 30, 202516.2216.2216.2216.2616.26-0.06%2
Oct 29, 202516.3116.3116.2216.2716.270.18%709
Oct 28, 202516.2416.2416.2416.2416.240.90%-
Oct 27, 202516.1016.1016.1016.1016.100.31%-
Oct 24, 202516.0516.0516.0516.0516.050.03%-
Oct 23, 202516.0416.0416.0416.0416.04-0.74%-
Oct 22, 202516.1616.1616.1616.1616.16-1.04%-
Oct 21, 202516.3316.3316.3316.3316.33-0.34%-
Oct 20, 202516.3916.3916.3916.3916.390.49%54
Oct 17, 202516.3416.3416.3416.3116.310.25%375
Oct 16, 202516.1316.2916.1316.2716.27-0.25%597
Oct 15, 202516.3416.3516.2016.3116.31-0.06%4,012
Oct 14, 202516.3316.3316.3116.3216.320.83%3,000
Oct 13, 202516.1416.1416.1416.1816.180.31%310
Oct 10, 202516.2316.2316.2216.1316.13-0.34%210
Oct 9, 202516.1316.2116.1316.1916.19-0.37%274
Oct 8, 202516.3016.3616.3016.2516.250.49%326
Oct 7, 202516.0116.2216.0016.1716.170.25%1,301
Oct 6, 202516.0916.1016.0416.1316.130.19%1,190
Oct 3, 202515.9915.9915.9916.1016.100.75%38
Oct 2, 202515.9015.9015.9015.9815.98-0.90%810
Oct 1, 202516.0316.0316.0316.1216.120.53%1,000
Sep 30, 202515.8015.8015.8016.0416.040.06%111
Sep 29, 202515.9415.9415.9416.0316.030.16%26
Sep 26, 202515.9816.0015.9516.0016.000.31%1,050
Sep 25, 202515.8415.8415.8415.9515.951.30%2
Sep 24, 202515.7515.7515.7015.7515.750.38%635
Sep 23, 202515.8015.8015.8015.6915.690.38%30
Sep 22, 202515.6315.6315.6315.6315.63-0.03%-
Sep 19, 202515.5515.6715.5515.6315.631.10%800
Sep 18, 202515.5615.5615.5615.4615.46-0.83%200
Sep 17, 202515.7015.7015.7015.5915.59-0.35%220
Sep 16, 202515.6515.6515.6515.6515.65-0.86%-
Sep 15, 202515.6315.8215.3915.7815.781.87%19,863
Sep 12, 202515.5115.5315.5115.4915.491.24%145
Sep 11, 202515.3015.3015.3015.3015.30-0.07%-
Sep 10, 202515.3115.3115.3115.3115.310.03%300
Sep 9, 202515.3915.3915.3915.3115.31-0.10%450
Sep 8, 202515.3215.3215.3215.3215.321.39%-
Sep 5, 202514.9814.9814.9815.1115.111.24%2,150
Sep 4, 202515.0515.0815.0514.9314.930.91%84
Sep 3, 202514.6614.8014.5914.7914.790.61%949
Sep 2, 202514.8314.8314.8314.7014.70-2.55%450
Sep 1, 202515.1815.1815.1815.0915.09-1.11%225
Aug 29, 202515.3315.3315.3315.2615.26-1.71%100
Aug 28, 202515.4315.4315.4315.5215.52-1.02%200
Aug 27, 202515.5815.7315.5815.6815.680.64%155
Aug 26, 202515.3915.6715.3915.5815.581.40%2,912
Aug 25, 202515.3315.3515.2915.3715.37-1.32%5,727
Aug 22, 202515.5715.5715.4715.5715.570.45%260
Aug 21, 202515.5015.5015.5015.5015.50-0.93%33
Aug 20, 202515.6515.6515.6515.6515.65-0.57%-
Aug 19, 202515.8015.8015.8015.7415.740.19%500
Aug 18, 202515.9915.9915.6715.7115.71-1.66%174
Aug 14, 202515.9915.9915.7015.9715.97-0.37%1,518
Aug 13, 202516.1016.1016.0516.0316.031.26%1,034
Aug 12, 202515.9515.9515.9515.8315.83-0.47%9
Aug 11, 202515.8415.9315.8315.9115.91-0.38%3,180
Aug 8, 202515.9715.9715.9715.9715.97-1.48%-
Aug 7, 202516.2116.2116.2116.2116.21-1.82%-
Aug 6, 202516.4316.5416.4316.5116.510.98%1,363
Aug 5, 202516.4216.4216.4216.3516.35-0.76%400
Aug 4, 202516.0816.0816.0816.4716.472.65%313
Aug 1, 202516.0916.0916.0916.0516.050.72%400
Jul 31, 202515.9215.9215.8015.9315.930.66%885
Jul 30, 202515.8315.8315.8315.8315.830.70%-
Jul 29, 202515.7215.7215.7215.7215.72-0.06%-
Jul 28, 202515.8315.8315.8315.7315.73-0.35%191
Jul 25, 202515.7415.7415.6315.7815.78-0.13%946
Jul 24, 202515.8115.8115.8115.8015.80-0.91%1,499
Jul 23, 202515.9816.0515.9815.9515.95-2.33%620
Jul 22, 202516.2916.3416.2416.3316.330.15%1,146
Jul 21, 202516.7516.7515.4616.3016.301.56%938
Jul 18, 202515.9515.9515.9516.0516.050.66%1,930