Skip to main content
E.ON SE (ETR:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
18.93
+0.23 (1.20%)
Apr 28, 2026, 5:35 PM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.7518.9318.6818.9318.931.20%2,786,656
Apr 27, 202618.4518.8418.4318.7018.700.32%2,863,593
Apr 24, 202618.7918.9118.5918.6418.64-3.82%5,539,436
Apr 23, 202619.0019.3818.9519.3818.811.44%7,393,775
Apr 22, 202618.9619.2118.9419.1118.540.79%2,725,866
Apr 21, 202618.8519.0718.8518.9618.400.29%3,130,398
Apr 20, 202618.9519.0218.8518.9018.340.53%3,084,021
Apr 17, 202619.1319.1518.6718.8018.25-2.13%5,607,341
Apr 16, 202619.4319.5019.2019.2118.64-1.13%2,154,522
Apr 15, 202619.4019.6019.3519.4318.86-0.21%3,562,581
Apr 14, 202619.4319.5819.2919.4718.900.44%4,599,629
Apr 13, 202619.6119.6919.3919.3918.81-1.05%4,130,906
Apr 10, 202619.7219.7919.5819.5919.01-1.19%4,939,760
Apr 9, 202619.8019.9119.6419.8319.241.10%3,084,511
Apr 8, 202619.9019.9719.3619.6119.03-0.10%4,122,485
Apr 7, 202619.6819.7919.5619.6319.05-0.38%3,671,228
Apr 2, 202619.3019.7119.1819.7119.132.20%4,087,388
Apr 1, 202619.2019.3819.1019.2818.711.69%4,089,983
Mar 31, 202618.8219.2018.8218.9618.40-0.11%3,446,006
Mar 30, 202618.5518.9818.5218.9818.422.35%3,580,481
Mar 27, 202618.7618.7918.2518.5518.00-0.83%2,867,706
Mar 26, 202618.8218.9018.5418.7018.15-1.45%3,520,005
Mar 25, 202618.6619.0518.5618.9818.421.31%4,098,903
Mar 24, 202618.5118.7918.4018.7318.181.46%3,528,855
Mar 23, 202618.1118.8717.9118.4617.92-0.11%6,398,699
Mar 20, 202619.3919.6018.4818.4817.94-4.22%15,568,120
Mar 19, 202619.6019.8019.3019.3018.73-2.45%6,766,907
Mar 18, 202620.2920.3719.6919.7819.20-2.56%5,998,541
Mar 17, 202619.7120.3919.7120.3019.703.20%4,651,216
Mar 16, 202619.7119.9119.6719.6719.09-1.16%4,477,806
Mar 13, 202619.4120.1119.2719.9019.312.60%6,423,282
Mar 12, 202619.1719.5019.1119.4018.821.31%4,930,870
Mar 11, 202619.1319.2418.9319.1518.580.13%3,757,730
Mar 10, 202619.0319.2618.7219.1218.563.72%4,840,203
Mar 9, 202618.4518.4718.1118.4417.89-1.21%4,124,871
Mar 6, 202618.8819.0118.4618.6618.11-1.37%4,545,706
Mar 5, 202618.8019.1918.7918.9218.360.24%3,955,047
Mar 4, 202618.7519.0718.6418.8818.321.07%4,661,208
Mar 3, 202618.8719.0618.5918.6818.13-3.94%6,893,644
Mar 2, 202619.8219.8519.1619.4418.87-1.22%5,522,553
Feb 27, 202619.8119.8519.5319.6819.10-0.46%5,033,574
Feb 26, 202619.1619.7819.1219.7719.191.93%5,158,140
Feb 25, 202618.4619.4218.3219.4018.823.50%7,432,343
Feb 24, 202618.7619.0318.5818.7418.191.43%4,978,092
Feb 23, 202618.6418.7318.4018.4817.93-0.83%5,056,869
Feb 20, 202618.5818.6918.4618.6318.080.16%4,090,607
Feb 19, 202618.3118.6118.2418.6018.050.08%6,201,242
Feb 18, 202618.6818.8318.4918.5918.04-0.30%3,262,718
Feb 17, 202618.7318.8818.6418.6418.09-0.16%3,931,492
Feb 16, 202618.5218.6718.3918.6718.120.54%2,635,076
Feb 13, 202618.4218.6418.2018.5718.021.34%5,989,573
Feb 12, 202618.1318.3317.9318.3317.790.69%5,190,622
Feb 11, 202617.9118.2017.8618.2017.661.88%3,341,116
Feb 10, 202617.7717.8917.6717.8717.34-0.67%3,218,431
Feb 9, 202617.7017.9917.6517.9917.461.67%2,715,631
Feb 6, 202617.6317.9017.5917.6917.171.11%3,541,702
Feb 5, 202617.7517.7917.2117.5016.98-2.51%6,116,296
Feb 4, 202618.0518.1517.9017.9517.42-0.08%3,733,013
Feb 3, 202617.7017.9817.6317.9617.430.73%3,519,982
Feb 2, 202617.9118.0817.8017.8317.31-0.20%3,240,108
Jan 30, 202617.7717.9617.7017.8717.340.20%4,550,995
Jan 29, 202617.9517.9517.7417.8317.310.20%3,746,075
Jan 28, 202617.6017.8217.4217.8017.270.94%3,663,031
Jan 27, 202617.6017.6317.3317.6317.111.67%4,219,373
Jan 26, 202617.0317.4217.0017.3416.832.30%3,621,535
Jan 23, 202616.9516.9916.8116.9516.45-0.26%3,563,688
Jan 22, 202616.9917.2316.8317.0016.500.41%3,984,511
Jan 21, 202617.0017.0416.8716.9316.43-0.82%2,867,554
Jan 20, 202617.4317.4317.0717.0716.56-2.12%4,397,233
Jan 19, 202617.5117.5817.4417.4416.920.11%3,017,253
Jan 16, 202617.2317.4217.1517.4216.901.22%4,612,353
Jan 15, 202617.1817.2416.9517.2116.701.59%3,830,179
Jan 14, 202616.8416.9916.7416.9416.441.53%3,208,653
Jan 13, 202616.9516.9516.5416.6816.19-1.10%3,415,901
Jan 12, 202616.8517.0116.7516.8716.370.18%3,226,877
Jan 9, 202616.8416.9416.7116.8416.34-0.65%4,665,823
Jan 8, 202616.7216.9716.7116.9516.451.53%3,981,877
Jan 7, 202616.5016.8916.5016.6916.201.43%4,168,770
Jan 6, 202616.3116.7716.3116.4615.970.67%4,249,922
Jan 5, 202616.3916.5416.1616.3515.86-0.67%3,750,128
Jan 2, 202616.1516.4816.1216.4615.972.05%3,346,892
Dec 30, 202516.0216.1316.0216.1315.650.69%1,991,916
Dec 29, 202516.0116.0315.8816.0215.540.19%1,994,447
Dec 23, 202515.8016.0115.7815.9915.511.43%2,847,694
Dec 22, 202515.8415.8515.6315.7615.30-1.16%2,096,540
Dec 19, 202515.8115.9515.6115.9515.481.27%16,290,315
Dec 18, 202515.6615.8315.6215.7515.280.41%3,448,444
Dec 17, 202515.5015.8815.4415.6815.221.88%4,394,010
Dec 16, 202515.4815.5215.3815.3914.940.23%4,033,831
Dec 15, 202515.3615.4115.1015.3614.900.69%3,861,104
Dec 12, 202515.0215.3114.9915.2514.801.80%5,833,292
Dec 11, 202515.4115.4214.9814.9814.54-3.45%5,583,767
Dec 10, 202515.6115.7915.4615.5215.06-0.32%3,817,975
Dec 9, 202515.4915.6515.4815.5715.110.35%2,726,196
Dec 8, 202515.4015.5415.3615.5115.050.58%2,862,210
Dec 5, 202515.5815.6115.3815.4214.97-1.06%3,775,263
Dec 4, 202515.7515.7615.5315.5915.13-1.55%3,575,831
Dec 3, 202515.4615.8315.3915.8315.363.43%6,127,804
Dec 2, 202515.3115.3615.2315.3114.850.66%3,190,520
Dec 1, 202515.3415.4115.1815.2114.76-0.94%3,366,788