E.ON SE (FRA:EOAA)
Germany
· Delayed Price · Currency is EUR 18.70
-0.40 (-2.09%)
Last updated: Mar 6, 2026, 8:04 AM CET
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | - | -3.63% | - |
| Mar 4, 2026 | 18.40 | 19.30 | 18.40 | 19.30 | 19.30 | 4.89% | 220 |
| Mar 3, 2026 | 19.00 | 19.00 | 18.30 | 18.40 | 18.40 | -4.17% | 1,196 |
| Mar 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.52% | - |
| Feb 27, 2026 | 19.40 | 20.00 | 19.20 | 19.90 | 19.90 | 1.53% | 10,306 |
| Feb 26, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | 50 |
| Feb 25, 2026 | 18.90 | 19.20 | 18.50 | 19.20 | 19.20 | 5.49% | 2,768 |
| Feb 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Feb 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Feb 20, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 1.09% | 500 |
| Feb 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Feb 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| Feb 17, 2026 | 18.30 | 19.10 | 18.30 | 19.10 | 19.10 | 1.60% | 50 |
| Feb 16, 2026 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | 5.03% | 100 |
| Feb 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Feb 12, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 2.27% | 500 |
| Feb 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Feb 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Feb 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Feb 6, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | 2.31% | 150 |
| Feb 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.95% | - |
| Feb 4, 2026 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | 1.68% | 614 |
| Feb 3, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | - | 262 |
| Feb 2, 2026 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 2.87% | 560 |
| Jan 30, 2026 | 17.50 | 17.90 | 17.40 | 17.40 | 17.40 | -3.33% | 555 |
| Jan 29, 2026 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 4.05% | 38 |
| Jan 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Jan 27, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 5.95% | 10 |
| Jan 26, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | - | 50 |
| Jan 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Jan 22, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 1.20% | 300 |
| Jan 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| Jan 20, 2026 | 17.10 | 18.20 | 17.10 | 17.40 | 17.40 | 1.16% | 14,506 |
| Jan 19, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | -1.71% | 200 |
| Jan 16, 2026 | 16.60 | 17.50 | 16.60 | 17.50 | 17.50 | 2.94% | 1,060 |
| Jan 15, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 4.29% | 750 |
| Jan 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Jan 13, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | -2.33% | 993 |
| Jan 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | 120 |
| Jan 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | 140 |
| Jan 8, 2026 | 16.40 | 17.20 | 16.40 | 17.20 | 17.20 | 6.17% | 364 |
| Jan 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Jan 6, 2026 | 16.10 | 16.70 | 16.10 | 16.70 | 16.70 | 1.83% | 110 |
| Jan 5, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 3.14% | 252 |
| Jan 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | 1,168 |
| Dec 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Dec 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Dec 23, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 1.95% | 2,500 |
| Dec 22, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | - | 911 |
| Dec 19, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Dec 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | 350 |
| Dec 17, 2025 | 15.10 | 15.90 | 15.10 | 15.90 | 15.90 | 6.00% | 234 |
| Dec 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Dec 15, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 2.70% | 1,700 |
| Dec 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.13% | - |
| Dec 11, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 1.96% | 150 |
| Dec 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Dec 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Dec 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Dec 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| 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 |