E.ON SE (FRA:EOAA)
Germany
· Delayed Price · Currency is EUR 15.50
+0.30 (1.97%)
At close: Dec 4, 2025
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | 100 |
| Dec 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Dec 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Dec 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Nov 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Nov 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Nov 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Nov 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Nov 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | - |
| Nov 14, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | 0.65% | 375 |
| Nov 13, 2025 | 15.30 | 15.80 | 15.30 | 15.40 | 15.40 | -1.91% | 450 |
| Nov 12, 2025 | 15.60 | 15.70 | 15.00 | 15.70 | 15.70 | - | 65 |
| Nov 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Nov 10, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 2.53% | 677 |
| Nov 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | 344 |
| Nov 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Nov 5, 2025 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 1.92% | 2,000 |
| Nov 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Nov 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 30, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -0.62% | 320 |
| Oct 29, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 2.53% | 4,500 |
| Oct 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Oct 24, 2025 | 15.70 | 16.20 | 15.70 | 15.70 | 15.70 | -0.63% | 3,200 |
| Oct 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Oct 22, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 1.86% | 100 |
| Oct 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 20, 2025 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | 0.63% | 2,080 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | - |
| Oct 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.66% | 50 |
| Oct 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Oct 10, 2025 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 0.61% | 102 |
| Oct 9, 2025 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 1.88% | 350 |
| Oct 8, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.27% | 100 |
| Oct 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 6, 2025 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 0.64% | 700 |
| Oct 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Oct 2, 2025 | 15.80 | 16.30 | 15.80 | 15.80 | 15.80 | -0.63% | 15 |
| Oct 1, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | 32 |
| Sep 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Sep 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | 800 |
| Sep 26, 2025 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | 1.25% | 20 |
| Sep 25, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 2.56% | 1,200 |
| Sep 24, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 1.30% | 359 |
| Sep 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Sep 22, 2025 | 15.30 | 15.80 | 15.30 | 15.50 | 15.50 | 1.97% | 1,395 |
| Sep 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Sep 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Sep 16, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Sep 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Sep 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Sep 10, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 300 |
| Sep 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | - |
| Sep 8, 2025 | 14.90 | 15.70 | 14.90 | 15.70 | 15.70 | 7.53% | 50 |
| Sep 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Sep 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Sep 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Sep 2, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Aug 29, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Aug 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.35% | - |
| Aug 27, 2025 | 15.30 | 16.10 | 15.30 | 16.10 | 16.10 | 3.87% | 1,020 |
| Aug 26, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | - | 700 |
| Aug 25, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 1.31% | 16 |
| Aug 22, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | 630 |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Aug 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 19, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 80 |
| Aug 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Aug 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Aug 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Aug 13, 2025 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 1.27% | 500 |
| Aug 12, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -1.26% | - |
| Aug 11, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | -1.85% | 10,000 |
| Aug 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | 10,000 |
| Aug 7, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | - | 25 |
| Aug 6, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -3.59% | 30 |
| Aug 5, 2025 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | - | 1,500 |
| Aug 4, 2025 | 15.70 | 16.70 | 15.70 | 16.70 | 16.70 | 7.05% | 556 |
| Aug 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jul 31, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jul 30, 2025 | 15.40 | 16.10 | 15.40 | 15.60 | 15.60 | 0.65% | 1,510 |
| Jul 29, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | -0.64% | 8 |
| Jul 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | 30 |
| Jul 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jul 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| Jul 23, 2025 | 16.10 | 16.20 | 15.70 | 16.20 | 16.20 | 2.53% | 4,575 |
| Jul 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Jul 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Jul 18, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | -1.27% | 130 |