E.ON SE (BUD:EON)
Hungary
· Delayed Price · Currency is HUF 6,810.00
-390.00 (-5.42%)
At close: Apr 28, 2026
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1.10% | 14 |
| Apr 15, 2026 | 7,122.00 | 7,122.00 | 7,122.00 | 7,122.00 | 6,914.02 | -4.33% | 22 |
| Apr 14, 2026 | 7,444.00 | 7,444.00 | 7,444.00 | 7,444.00 | 7,226.62 | -0.08% | 2 |
| Apr 13, 2026 | 7,466.00 | 7,466.00 | 7,450.00 | 7,450.00 | 7,232.45 | -0.21% | 178 |
| Apr 9, 2026 | 7,466.00 | 7,466.00 | 7,466.00 | 7,466.00 | 7,247.98 | 1.03% | 14 |
| Mar 25, 2026 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,174.20 | 3.04% | 16 |
| Mar 24, 2026 | 7,172.00 | 7,172.00 | 7,172.00 | 7,172.00 | 6,962.56 | -1.78% | 10 |
| Mar 23, 2026 | 7,302.00 | 7,302.00 | 7,302.00 | 7,302.00 | 7,088.77 | -4.35% | 4 |
| Mar 20, 2026 | 7,634.00 | 7,634.00 | 7,634.00 | 7,634.00 | 7,411.07 | -2.53% | 2 |
| Mar 17, 2026 | 7,832.00 | 7,832.00 | 7,832.00 | 7,832.00 | 7,603.29 | -0.18% | 178 |
| Mar 13, 2026 | 7,752.00 | 7,846.00 | 7,752.00 | 7,846.00 | 7,616.88 | 7.22% | 39 |
| Mar 9, 2026 | 7,318.00 | 7,318.00 | 7,318.00 | 7,318.00 | 7,104.30 | -0.44% | 8 |
| Mar 5, 2026 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,135.37 | 0.16% | 260 |
| Mar 4, 2026 | 7,338.00 | 7,338.00 | 7,338.00 | 7,338.00 | 7,123.72 | -0.89% | 15 |
| Feb 27, 2026 | 7,404.00 | 7,404.00 | 7,404.00 | 7,404.00 | 7,187.79 | 2.55% | 18 |
| Feb 25, 2026 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,009.16 | 3.14% | 22 |
| Feb 19, 2026 | 7,084.00 | 7,084.00 | 7,000.00 | 7,000.00 | 6,795.59 | -1.16% | 33 |
| Feb 18, 2026 | 7,082.00 | 7,082.00 | 7,082.00 | 7,082.00 | 6,875.19 | 2.31% | 18 |
| Feb 12, 2026 | 6,896.00 | 6,922.00 | 6,896.00 | 6,922.00 | 6,719.86 | 2.58% | 115 |
| Feb 10, 2026 | 6,748.00 | 6,748.00 | 6,748.00 | 6,748.00 | 6,550.95 | 0.72% | 10 |
| Feb 6, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,504.35 | 1.70% | 101 |
| Feb 5, 2026 | 6,688.00 | 6,688.00 | 6,588.00 | 6,588.00 | 6,395.62 | -3.82% | 388 |
| Feb 4, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,649.97 | 0.62% | 30 |
| Jan 30, 2026 | 6,808.00 | 6,808.00 | 6,808.00 | 6,808.00 | 6,609.19 | 0.71% | 40 |
| Jan 29, 2026 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,562.59 | 2.42% | 16 |
| Jan 26, 2026 | 6,548.00 | 6,600.00 | 6,548.00 | 6,600.00 | 6,407.27 | 0.82% | 3 |
| Jan 21, 2026 | 6,546.00 | 6,546.00 | 6,546.00 | 6,546.00 | 6,354.84 | -1.80% | 100 |
| Jan 16, 2026 | 6,626.00 | 6,666.00 | 6,626.00 | 6,666.00 | 6,471.34 | 3.35% | 31 |
| Jan 14, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,261.65 | 0.03% | 10 |
| Jan 13, 2026 | 6,448.00 | 6,448.00 | 6,448.00 | 6,448.00 | 6,259.71 | -1.04% | 15 |
| Jan 12, 2026 | 6,500.00 | 6,516.00 | 6,500.00 | 6,516.00 | 6,325.72 | 0.56% | 25 |
| Jan 9, 2026 | 6,496.00 | 6,542.00 | 6,480.00 | 6,480.00 | 6,290.77 | 0.53% | 141 |
| Jan 7, 2026 | 6,412.00 | 6,446.00 | 6,412.00 | 6,446.00 | 6,257.76 | 1.22% | 124 |
| Jan 6, 2026 | 6,368.00 | 6,368.00 | 6,368.00 | 6,368.00 | 6,182.04 | 0.76% | 32 |
| Jan 5, 2026 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,135.44 | 1.12% | 25 |
| Dec 29, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,067.49 | 0.81% | 247 |
| Dec 23, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,018.95 | 1.47% | 20 |
| Dec 19, 2025 | 6,074.00 | 6,110.00 | 6,060.00 | 6,110.00 | 5,931.58 | 5.60% | 30 |
| Dec 11, 2025 | 5,836.00 | 5,836.00 | 5,786.00 | 5,786.00 | 5,617.04 | -0.86% | 242 |
| Nov 28, 2025 | 5,836.00 | 5,836.00 | 5,836.00 | 5,836.00 | 5,665.58 | -0.48% | 35 |
| Nov 25, 2025 | 5,864.00 | 5,864.00 | 5,864.00 | 5,864.00 | 5,692.76 | -1.15% | 1 |
| Nov 20, 2025 | 5,932.00 | 5,932.00 | 5,932.00 | 5,932.00 | 5,758.77 | 1.09% | 1 |
| Nov 14, 2025 | 5,862.00 | 5,868.00 | 5,862.00 | 5,868.00 | 5,696.64 | -0.07% | 67 |
| Nov 13, 2025 | 5,856.00 | 5,872.00 | 5,798.00 | 5,872.00 | 5,700.53 | -1.31% | 101 |
| Nov 12, 2025 | 5,860.00 | 5,950.00 | 5,860.00 | 5,950.00 | 5,776.25 | -3.44% | 112 |