Skip to main content
E.ON SE (FRA:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
18.53
-0.15 (-0.80%)
Last updated: Mar 9, 2026, 7:33 PM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.3418.3418.1618.16--2.76%-
Mar 6, 202618.9719.0218.4918.6818.68-1.50%10,363
Mar 5, 202618.9519.0518.8518.9618.96-0.26%22,327
Mar 4, 202618.7619.0718.6719.0119.011.33%42,461
Mar 3, 202619.3119.3118.6118.7618.76-3.22%47,370
Mar 2, 202619.3619.6819.2319.3919.39-1.40%33,348
Feb 27, 202619.7219.8419.5419.6619.66-0.15%40,135
Feb 26, 202619.2919.8119.2319.6919.691.65%52,832
Feb 25, 202618.5719.4018.4519.3719.372.27%45,973
Feb 24, 202618.5119.0218.5118.9418.942.71%28,983
Feb 23, 202618.6518.6818.4418.4418.44-0.75%47,086
Feb 20, 202618.6418.6818.5018.5818.58-0.64%15,865
Feb 19, 202618.6118.7018.3418.7018.700.65%9,411
Feb 18, 202618.6418.8018.5018.5818.58-0.62%11,713
Feb 17, 202618.5818.8718.5818.7018.70-15,883
Feb 16, 202618.6018.7018.5318.7018.700.67%25,385
Feb 13, 202618.2318.6218.2318.5718.571.73%41,095
Feb 12, 202618.2518.2617.9918.2618.260.47%64,536
Feb 11, 202617.8818.2017.8818.1718.171.62%28,075
Feb 10, 202617.8217.8817.7917.8817.88-0.28%34,436
Feb 9, 202617.6517.9617.6517.9317.931.13%12,469
Feb 6, 202617.4617.7617.4617.7317.731.63%1,518
Feb 5, 202617.6417.7017.2517.4517.45-2.81%32,215
Feb 4, 202617.9618.0717.8917.9517.950.28%6,310
Feb 3, 202617.8817.9717.7017.9017.900.11%33,277
Feb 2, 202617.7618.0817.7617.8817.880.20%56,584
Jan 30, 202617.8417.8817.7817.8517.85-0.06%23,574
Jan 29, 202617.7217.8917.6917.8617.860.56%14,440
Jan 28, 202617.6517.8317.4917.7617.760.82%10,208
Jan 27, 202617.3417.6317.3417.6117.611.85%40,611
Jan 26, 202616.8817.3716.8717.2917.292.04%14,139
Jan 23, 202616.9816.9816.8216.9516.95-0.50%7,438
Jan 22, 202616.9617.1716.9617.0317.030.59%18,549
Jan 21, 202616.9617.0116.8616.9316.93-0.50%39,853
Jan 20, 202617.3617.3616.9617.0217.02-2.21%13,205
Jan 19, 202617.3817.5617.3217.4017.400.55%32,301
Jan 16, 202617.1417.4017.1417.3117.310.61%11,278
Jan 15, 202616.9117.2416.9117.2017.201.68%40,618
Jan 14, 202616.6316.9716.6316.9216.921.23%9,069
Jan 13, 202616.8316.9216.5516.7116.71-1.04%32,672
Jan 12, 202616.8517.0016.7816.8916.890.15%18,887
Jan 9, 202616.8916.9016.7416.8616.86-0.59%9,350
Jan 8, 202616.6316.9716.6316.9616.961.34%21,332
Jan 7, 202616.5316.8716.5316.7416.741.00%18,268
Jan 6, 202616.3916.7316.3416.5716.571.19%12,194
Jan 5, 202616.4816.5216.1816.3816.38-0.33%17,001
Jan 2, 202616.0916.4616.0916.4316.431.92%51,538
Dec 30, 202516.0116.1216.0116.1216.121.13%5,516
Dec 29, 202515.9315.9915.9315.9415.940.13%11,830
Dec 23, 202515.7316.0115.7315.9215.920.95%14,977
Dec 22, 202515.8515.8515.6615.7715.77-0.63%8,137
Dec 19, 202515.6615.8715.6615.8715.871.18%4,596
Dec 18, 202515.6315.7415.6315.6915.690.06%3,434
Dec 17, 202515.4015.8015.4015.6815.682.02%4,675
Dec 16, 202515.2915.5015.2915.3715.370.46%8,437
Dec 15, 202515.3115.3415.1815.3015.300.63%17,458
Dec 12, 202515.1315.2815.0515.2015.201.10%7,884
Dec 11, 202515.4615.5015.0015.0415.04-3.31%29,923
Dec 10, 202515.5615.7315.5115.5515.55-0.29%8,677
Dec 9, 202515.4915.6315.4915.6015.600.48%2,570
Dec 8, 202515.4015.5415.3915.5215.520.55%2,180
Dec 5, 202515.5715.5715.3915.4415.44-0.99%4,737
Dec 4, 202515.8015.8015.5715.5915.59-1.70%14,245
Dec 3, 202515.4415.8615.4015.8615.863.76%5,962
Dec 2, 202515.1915.3415.1915.2915.290.43%7,584
Dec 1, 202515.3415.3715.2215.2215.22-0.69%4,498
Nov 28, 202515.2815.3315.2315.3315.330.10%2,746
Nov 27, 202515.4615.4615.1015.3115.31-0.94%12,137
Nov 26, 202515.3715.4815.2515.4615.460.49%7,313
Nov 25, 202515.3715.3815.2415.3815.380.16%1,153
Nov 24, 202515.6015.6015.2615.3615.36-1.13%14,511
Nov 21, 202515.3715.5515.3715.5315.530.91%25,470
Nov 20, 202515.3515.4315.3515.3915.390.59%83,692
Nov 19, 202515.3215.4915.2315.3015.30-0.26%1,575
Nov 18, 202515.1715.4215.0915.3415.340.66%3,733
Nov 17, 202515.2015.3415.1915.2415.24-0.03%16,506
Nov 14, 202515.2315.3015.0515.2515.250.13%18,670
Nov 13, 202515.5615.5615.1715.2315.23-1.77%17,433
Nov 12, 202515.8915.9915.1015.5015.50-3.55%27,873
Nov 11, 202516.0216.0815.8316.0716.071.07%6,928
Nov 10, 202516.2316.2315.9015.9015.90-1.27%30,946
Nov 7, 202516.1116.1616.0016.1116.110.16%3,946
Nov 6, 202516.0116.2016.0016.0816.080.19%3,978
Nov 5, 202515.8316.0515.8316.0516.051.90%4,253
Nov 4, 202515.8515.8615.6815.7515.75-1.04%11,510
Nov 3, 202516.1216.1715.8915.9215.92-1.12%2,073
Oct 31, 202516.2616.2616.1016.1016.10-0.98%7,974
Oct 30, 202516.2316.2616.2216.2616.26-0.31%840
Oct 29, 202516.1916.3116.1816.3116.310.40%3,642
Oct 28, 202516.0316.2716.0316.2416.240.90%4,227
Oct 27, 202516.0516.2016.0316.1016.100.22%23,578
Oct 24, 202515.9916.0615.8216.0616.060.50%4,204
Oct 23, 202516.1316.1315.9715.9815.98-0.75%6,458
Oct 22, 202516.3016.4016.1016.1016.10-1.62%9,346
Oct 21, 202516.3616.4816.3216.3716.37-0.33%12,133
Oct 20, 202516.3216.4616.2416.4216.420.92%8,743
Oct 17, 202516.1716.3816.1716.2716.270.12%4,869
Oct 16, 202516.2416.3116.1316.2516.250.31%7,915
Oct 15, 202516.3716.3716.2016.2016.20-1.04%5,816
Oct 14, 202516.1716.4316.1716.3716.370.68%3,070