Skip to main content
E.ON SE (BIT:1EOAN)
Italy flag Italy · Delayed Price · Currency is EUR
18.90
+0.06 (0.35%)
At close: Mar 6, 2026

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.9018.9018.9018.90-0.35%-
Mar 5, 202618.9119.2018.9118.8418.84-0.26%1,400
Mar 4, 202618.6719.0718.6718.8918.891.29%495
Mar 3, 202618.8718.8718.6918.6518.65-3.67%1,480
Mar 2, 202619.7519.7519.3719.3619.36-1.90%846
Feb 27, 202619.6919.7019.5919.7319.73-0.23%1,517
Feb 26, 202619.2119.7719.2119.7819.782.04%640
Feb 25, 202619.0319.0319.0319.3819.383.30%85
Feb 24, 202619.0019.0318.8518.7618.761.38%2,227
Feb 23, 202618.6518.6518.6518.5118.51-0.56%150
Feb 20, 202618.6518.6518.6518.6118.610.08%300
Feb 19, 202618.5418.5418.2818.6018.600.22%964
Feb 18, 202618.7318.7618.7318.5618.56-1.07%430
Feb 17, 202618.7518.8018.7018.7618.760.62%1,323
Feb 16, 202619.1019.1018.4718.6418.640.16%256
Feb 13, 202618.4418.5118.3918.6118.612.14%1,089
Feb 12, 202618.1618.1618.1618.2218.220.30%2,781
Feb 11, 202617.9718.0917.9718.1718.171.85%600
Feb 10, 202617.8417.8417.8417.8417.84-0.67%167
Feb 9, 202617.8517.9117.8517.9617.961.38%339
Feb 6, 202617.7917.7917.7117.7117.711.66%300
Feb 5, 202617.5617.5617.4617.4217.42-3.01%2,250
Feb 4, 202618.1018.1018.1017.9617.960.34%750
Feb 3, 202617.7517.9117.7517.9017.900.11%2,475
Feb 2, 202618.0918.0917.8917.8817.880.11%1,202
Jan 30, 202617.8517.9417.8517.8617.860.45%580
Jan 29, 202617.8417.8817.8117.7817.78-0.14%2,285
Jan 28, 202617.5117.6717.4717.8117.811.40%3,360
Jan 27, 202617.5617.5717.4317.5617.561.30%1,900
Jan 26, 202617.1017.4017.1017.3417.342.67%1,287
Jan 23, 202616.9516.9516.9116.8916.89-0.73%240
Jan 22, 202617.0117.0417.0017.0117.010.53%685
Jan 21, 202616.9116.9616.8816.9216.92-0.91%942
Jan 20, 202617.3117.3717.2417.0817.08-2.26%2,326
Jan 19, 202617.5517.5517.5517.4717.470.78%400
Jan 16, 202617.2517.3417.2517.3417.341.08%299
Jan 15, 202616.9317.2516.9017.1517.151.60%2,279
Jan 14, 202616.8816.8816.8816.8816.881.66%-
Jan 13, 202616.6116.6116.6116.6116.61-1.69%-
Jan 12, 202616.8916.8916.8916.8916.890.39%-
Jan 9, 202616.8216.8916.8116.8316.83-0.56%1,619
Jan 8, 202616.8516.9016.7316.9216.921.05%2,164
Jan 7, 202616.8016.8016.7016.7516.751.33%1,865
Jan 6, 202616.5016.5016.5016.5316.530.70%600
Jan 5, 202616.1816.5216.1816.4116.41-0.21%4,762
Jan 2, 202616.7416.7416.2716.4516.452.65%1,634
Dec 30, 202516.0216.0216.0216.0216.02--
Dec 29, 202515.9216.0315.9216.0216.020.22%700
Dec 23, 202515.8415.9915.8415.9915.991.40%421
Dec 22, 202515.3115.8215.3115.7715.77-0.28%90
Dec 19, 202515.8115.8115.8115.8115.810.67%-
Dec 18, 202515.7715.7715.7215.7115.710.10%1,180
Dec 17, 202515.7015.7015.7015.6915.691.88%194
Dec 16, 202515.4415.4515.4415.4015.400.23%540
Dec 15, 202515.1615.1615.1615.3715.370.52%214
Dec 12, 202515.2915.2915.2915.2915.291.63%-
Dec 11, 202515.1415.1415.0015.0415.04-2.94%849
Dec 10, 202515.5015.5015.5015.5015.50-0.29%-
Dec 9, 202515.5215.5215.5215.5415.540.29%100
Dec 8, 202515.5015.5015.5015.5015.500.19%-
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