Skip to main content
E.ON SE (BIT:1EOAN)
Italy flag Italy · Delayed Price · Currency is EUR
18.83
+0.10 (0.53%)
Last updated: Apr 28, 2026, 10:42 AM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.8318.8318.8318.83-0.53%-
Apr 27, 202618.8418.8418.6918.7318.730.54%595
Apr 24, 202618.6318.6318.6318.6318.63-3.89%-
Apr 23, 202619.3619.3619.2219.3918.811.52%939
Apr 22, 202619.0319.1819.0119.1018.530.71%1,160
Apr 21, 202618.8718.8718.8618.9618.400.40%550
Apr 20, 202618.9218.9418.9218.8918.320.27%74
Apr 17, 202618.9018.9018.6618.8418.28-1.95%497
Apr 16, 202619.4419.4419.3719.2118.64-1.06%1,140
Apr 15, 202619.4219.4219.4219.4218.84-0.72%-
Apr 14, 202619.3019.5019.3019.5618.980.70%1,230
Apr 13, 202619.6219.6219.5119.4218.84-1.57%601
Apr 10, 202619.6519.6519.6019.7319.14-0.43%600
Apr 9, 202619.8319.8319.6619.8219.230.74%517
Apr 8, 202619.6319.7319.5419.6719.09-0.05%992
Apr 7, 202619.6819.6819.6819.6819.100.41%-
Apr 2, 202619.6719.7019.6719.6019.021.48%1,010
Apr 1, 202619.2819.3219.2819.3218.741.87%1,130
Mar 31, 202619.0919.0919.0118.9618.400.29%550
Mar 30, 202618.7518.7518.7518.9118.341.78%150
Mar 27, 202618.5818.5818.3718.5818.02-0.38%92
Mar 26, 202618.6718.6818.6018.6518.09-1.89%146
Mar 25, 202619.0119.0119.0119.0118.441.25%-
Mar 24, 202618.4218.4218.4218.7718.211.76%90
Mar 23, 202618.7418.7418.6018.4517.90-0.70%451
Mar 20, 202619.3819.3818.5518.5818.02-3.81%1,105
Mar 19, 202619.4119.4119.4119.3118.74-2.82%5
Mar 18, 202620.3020.3019.7919.8719.28-2.41%763
Mar 17, 202620.0720.3520.0720.3619.763.19%302
Mar 16, 202620.4120.4119.8019.7319.14-0.58%207
Mar 13, 202619.4719.9819.4719.8519.262.03%1,231
Mar 12, 202619.4519.4519.4519.4518.871.43%-
Mar 11, 202619.0619.2219.0619.1818.61-698
Mar 10, 202619.0519.0519.0119.1818.614.16%1,106
Mar 9, 202618.2018.2918.1518.4117.86-1.05%1,096
Mar 6, 202618.9018.9018.9018.6118.05-1.22%105
Mar 5, 202618.9119.2018.9118.8418.28-0.26%1,400
Mar 4, 202618.6719.0718.6718.8918.321.29%495
Mar 3, 202618.8718.8718.6918.6518.09-3.67%1,480
Mar 2, 202619.7519.7519.3719.3618.78-1.90%846
Feb 27, 202619.6919.7019.5919.7319.14-0.23%1,517
Feb 26, 202619.2119.7719.2119.7819.192.04%640
Feb 25, 202619.0319.0319.0319.3818.813.30%85
Feb 24, 202619.0019.0318.8518.7618.201.38%2,227
Feb 23, 202618.6518.6518.6518.5117.96-0.56%150
Feb 20, 202618.6518.6518.6518.6118.060.08%300
Feb 19, 202618.5418.5418.2818.6018.040.22%964
Feb 18, 202618.7318.7618.7318.5618.00-1.07%430
Feb 17, 202618.7518.8018.7018.7618.200.62%1,323
Feb 16, 202619.1019.1018.4718.6418.090.16%256
Feb 13, 202618.4418.5118.3918.6118.062.14%1,089
Feb 12, 202618.1618.1618.1618.2217.680.30%2,781
Feb 11, 202617.9718.0917.9718.1717.631.85%600
Feb 10, 202617.8417.8417.8417.8417.31-0.67%167
Feb 9, 202617.8517.9117.8517.9617.421.38%339
Feb 6, 202617.7917.7917.7117.7117.181.66%300
Feb 5, 202617.5617.5617.4617.4216.90-3.01%2,250
Feb 4, 202618.1018.1018.1017.9617.430.34%750
Feb 3, 202617.7517.9117.7517.9017.370.11%2,475
Feb 2, 202618.0918.0917.8917.8817.350.11%1,202
Jan 30, 202617.8517.9417.8517.8617.330.45%580
Jan 29, 202617.8417.8817.8117.7817.25-0.14%2,285
Jan 28, 202617.5117.6717.4717.8117.281.40%3,360
Jan 27, 202617.5617.5717.4317.5617.041.30%1,900
Jan 26, 202617.1017.4017.1017.3416.822.67%1,287
Jan 23, 202616.9516.9516.9116.8916.38-0.73%240
Jan 22, 202617.0117.0417.0017.0116.510.53%685
Jan 21, 202616.9116.9616.8816.9216.42-0.91%942
Jan 20, 202617.3117.3717.2417.0816.57-2.26%2,326
Jan 19, 202617.5517.5517.5517.4716.950.78%400
Jan 16, 202617.2517.3417.2517.3416.821.08%299
Jan 15, 202616.9317.2516.9017.1516.641.60%2,279
Jan 14, 202616.8816.8816.8816.8816.381.66%-
Jan 13, 202616.6116.6116.6116.6116.11-1.69%-
Jan 12, 202616.8916.8916.8916.8916.390.39%-
Jan 9, 202616.8216.8916.8116.8316.33-0.56%1,619
Jan 8, 202616.8516.9016.7316.9216.421.05%2,164
Jan 7, 202616.8016.8016.7016.7516.251.33%1,865
Jan 6, 202616.5016.5016.5016.5316.030.70%600
Jan 5, 202616.1816.5216.1816.4115.92-0.21%4,762
Jan 2, 202616.7416.7416.2716.4515.962.65%1,634
Dec 30, 202516.0216.0216.0216.0215.54--
Dec 29, 202515.9216.0315.9216.0215.540.22%700
Dec 23, 202515.8415.9915.8415.9915.511.40%421
Dec 22, 202515.3115.8215.3115.7715.30-0.28%90
Dec 19, 202515.8115.8115.8115.8115.340.67%-
Dec 18, 202515.7715.7715.7215.7115.240.10%1,180
Dec 17, 202515.7015.7015.7015.6915.221.88%194
Dec 16, 202515.4415.4515.4415.4014.940.23%540
Dec 15, 202515.1615.1615.1615.3714.910.52%214
Dec 12, 202515.2915.2915.2915.2914.831.63%-
Dec 11, 202515.1415.1415.0015.0414.59-2.94%849
Dec 10, 202515.5015.5015.5015.5015.04-0.29%-
Dec 9, 202515.5215.5215.5215.5415.080.29%100
Dec 8, 202515.5015.5015.5015.5015.040.19%-
Dec 5, 202515.5915.5915.4215.4715.01-0.80%1,564
Dec 4, 202515.8515.8515.6015.5915.13-1.08%1,616
Dec 3, 202515.6015.7315.6015.7615.293.28%2,369
Dec 2, 202515.2615.2615.2615.2614.810.39%-
Dec 1, 202515.3015.3215.3015.2014.75-0.75%450