Skip to main content
E.ON SE (ETR:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
18.66
-0.26 (-1.37%)
At close: Mar 6, 2026

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.8819.0118.4618.6618.66-1.37%4,545,706
Mar 5, 202618.8019.1918.7918.9218.920.24%3,955,047
Mar 4, 202618.7519.0718.6418.8818.881.07%4,661,208
Mar 3, 202618.8719.0618.5918.6818.68-3.94%6,893,644
Mar 2, 202619.8219.8519.1619.4419.44-1.22%5,522,553
Feb 27, 202619.8119.8519.5319.6819.68-0.46%5,033,574
Feb 26, 202619.1619.7819.1219.7719.771.93%5,158,140
Feb 25, 202618.4619.4218.3219.4019.403.50%7,432,343
Feb 24, 202618.7619.0318.5818.7418.741.43%4,978,092
Feb 23, 202618.6418.7318.4018.4818.48-0.83%5,056,869
Feb 20, 202618.5818.6918.4618.6318.630.16%4,090,607
Feb 19, 202618.3118.6118.2418.6018.600.08%6,201,242
Feb 18, 202618.6818.8318.4918.5918.59-0.30%3,262,718
Feb 17, 202618.7318.8818.6418.6418.64-0.16%3,931,492
Feb 16, 202618.5218.6718.3918.6718.670.54%2,635,076
Feb 13, 202618.4218.6418.2018.5718.571.34%5,989,573
Feb 12, 202618.1318.3317.9318.3318.330.69%5,190,622
Feb 11, 202617.9118.2017.8618.2018.201.88%3,341,116
Feb 10, 202617.7717.8917.6717.8717.87-0.67%3,218,431
Feb 9, 202617.7017.9917.6517.9917.991.67%2,715,631
Feb 6, 202617.6317.9017.5917.6917.691.11%3,541,702
Feb 5, 202617.7517.7917.2117.5017.50-2.51%6,116,296
Feb 4, 202618.0518.1517.9017.9517.95-0.08%3,733,013
Feb 3, 202617.7017.9817.6317.9617.960.73%3,519,982
Feb 2, 202617.9118.0817.8017.8317.83-0.20%3,240,108
Jan 30, 202617.7717.9617.7017.8717.870.20%4,550,995
Jan 29, 202617.9517.9517.7417.8317.830.20%3,746,075
Jan 28, 202617.6017.8217.4217.8017.800.94%3,663,031
Jan 27, 202617.6017.6317.3317.6317.631.67%4,219,373
Jan 26, 202617.0317.4217.0017.3417.342.30%3,621,535
Jan 23, 202616.9516.9916.8116.9516.95-0.26%3,563,688
Jan 22, 202616.9917.2316.8317.0017.000.41%3,984,511
Jan 21, 202617.0017.0416.8716.9316.93-0.82%2,867,554
Jan 20, 202617.4317.4317.0717.0717.07-2.12%4,397,233
Jan 19, 202617.5117.5817.4417.4417.440.11%3,017,253
Jan 16, 202617.2317.4217.1517.4217.421.22%4,612,353
Jan 15, 202617.1817.2416.9517.2117.211.59%3,830,179
Jan 14, 202616.8416.9916.7416.9416.941.53%3,208,653
Jan 13, 202616.9516.9516.5416.6816.68-1.10%3,415,901
Jan 12, 202616.8517.0116.7516.8716.870.18%3,226,877
Jan 9, 202616.8416.9416.7116.8416.84-0.65%4,665,823
Jan 8, 202616.7216.9716.7116.9516.951.53%3,981,877
Jan 7, 202616.5016.8916.5016.6916.691.43%4,168,770
Jan 6, 202616.3116.7716.3116.4616.460.67%4,249,922
Jan 5, 202616.3916.5416.1616.3516.35-0.67%3,750,128
Jan 2, 202616.1516.4816.1216.4616.462.05%3,346,892
Dec 30, 202516.0216.1316.0216.1316.130.69%1,991,916
Dec 29, 202516.0116.0315.8816.0216.020.19%1,994,447
Dec 23, 202515.8016.0115.7815.9915.991.43%2,847,694
Dec 22, 202515.8415.8515.6315.7615.76-1.16%2,096,540
Dec 19, 202515.8115.9515.6115.9515.951.27%16,290,315
Dec 18, 202515.6615.8315.6215.7515.750.41%3,448,444
Dec 17, 202515.5015.8815.4415.6815.681.88%4,394,010
Dec 16, 202515.4815.5215.3815.3915.390.23%4,033,831
Dec 15, 202515.3615.4115.1015.3615.360.69%3,861,104
Dec 12, 202515.0215.3114.9915.2515.251.80%5,833,292
Dec 11, 202515.4115.4214.9814.9814.98-3.45%5,583,767
Dec 10, 202515.6115.7915.4615.5215.52-0.32%3,817,975
Dec 9, 202515.4915.6515.4815.5715.570.35%2,726,196
Dec 8, 202515.4015.5415.3615.5115.510.58%2,862,210
Dec 5, 202515.5815.6115.3815.4215.42-1.06%3,775,263
Dec 4, 202515.7515.7615.5315.5915.59-1.55%3,575,831
Dec 3, 202515.4615.8315.3915.8315.833.43%6,127,804
Dec 2, 202515.3115.3615.2315.3115.310.66%3,190,520
Dec 1, 202515.3415.4115.1815.2115.21-0.94%3,366,788
Nov 28, 202515.3115.3515.1715.3515.350.13%3,055,335
Nov 27, 202515.5515.5515.1015.3315.33-1.26%4,907,081
Nov 26, 202515.3015.5315.2215.5315.531.14%3,450,840
Nov 25, 202515.4015.4215.2115.3515.350.29%2,579,387
Nov 24, 202515.5215.6015.3115.3115.31-1.26%6,961,119
Nov 21, 202515.6415.6415.3415.5015.500.23%4,518,362
Nov 20, 202515.2315.4815.2315.4715.471.11%2,609,607
Nov 19, 202515.2915.5015.2015.3015.30-0.58%4,160,585
Nov 18, 202515.2215.4715.0715.3915.390.62%5,749,673
Nov 17, 202515.3215.3415.1615.2915.290.26%3,043,208
Nov 14, 202515.1315.2715.0415.2515.250.39%3,957,601
Nov 13, 202515.3115.4115.1215.1915.19-1.75%7,969,264
Nov 12, 202515.7216.0115.0515.4615.46-3.59%10,277,920
Nov 11, 202516.0516.0915.8016.0416.040.19%3,935,141
Nov 10, 202516.1216.1416.0016.0116.01-0.93%3,848,458
Nov 7, 202516.1216.1815.9516.1616.16-3,763,307
Nov 6, 202516.2016.2315.9916.1616.160.62%3,182,778
Nov 5, 202515.9016.0615.8516.0616.061.23%3,260,419
Nov 4, 202515.8515.8615.6615.8615.86-0.19%2,704,331
Nov 3, 202516.1216.1915.8815.8915.89-1.55%2,656,030
Oct 31, 202516.3216.3216.0716.1416.14-1.10%2,332,615
Oct 30, 202516.2616.3216.1816.3216.320.37%2,772,353
Oct 29, 202516.2116.3116.1516.2616.260.06%2,656,634
Oct 28, 202516.2016.2916.0916.2516.251.15%2,348,244
Oct 27, 202516.0516.1815.9816.0716.07-0.12%3,221,843
Oct 24, 202515.9716.0915.7916.0916.090.31%3,565,315
Oct 23, 202516.0716.1115.9316.0416.04-0.43%3,131,250
Oct 22, 202516.4216.4716.1116.1116.11-1.50%4,260,239
Oct 21, 202516.4016.4916.3216.3516.35-0.27%2,131,828
Oct 20, 202516.3016.4916.2516.4016.400.80%2,998,883
Oct 17, 202516.3916.4316.2316.2716.27-0.25%3,531,258
Oct 16, 202516.3016.3416.1216.3116.310.15%3,073,003
Oct 15, 202516.4016.4416.2016.2816.28-0.06%2,500,173
Oct 14, 202516.3516.4416.2916.2916.290.12%2,614,729
Oct 13, 202516.1516.2716.1016.2716.271.18%3,020,498