Skip to main content
E.ON SE (LON:0MPP)
London flag London · Delayed Price · Currency is GBP · Price in EUR
15.46
-0.14 (-0.89%)
At close: Dec 5, 2025

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5815.6115.3815.4615.46-0.89%534,898
Dec 4, 202515.7415.7615.5415.6015.60-1.02%370,730
Dec 3, 202515.4615.8315.4015.7615.763.13%910,489
Dec 2, 202515.3115.3615.2315.2815.280.39%286,640
Dec 1, 202515.3415.4115.1915.2215.22-0.28%2,007,796
Nov 28, 202515.3315.3515.1815.2615.260.65%1,220,677
Nov 27, 202515.5615.5815.1015.1715.16-0.79%974,864
Nov 26, 202515.3315.5315.2115.2915.29-0.29%508,968
Nov 25, 202515.4115.4415.2015.3315.33-1.05%411,369
Nov 24, 202515.5315.5715.3115.4915.49-0.15%172,705
Nov 21, 202515.5715.6515.3415.5215.520.59%1,002,248
Nov 20, 202515.2615.4815.2315.4215.420.96%315,934
Nov 19, 202515.3415.5015.2215.2815.280.40%504,409
Nov 18, 202515.2215.4815.0815.2215.22-0.10%383,781
Nov 17, 202515.3315.3415.1715.2315.230.32%1,373,644
Nov 14, 202515.1215.2615.0515.1815.18-0.30%587,813
Nov 13, 202515.3415.4115.1215.2315.23-1.15%910,884
Nov 12, 202515.7216.0015.0615.4115.40-3.59%2,761,866
Nov 11, 202516.0516.0915.8115.9815.98-0.52%499,529
Nov 10, 202516.1316.1416.0116.0616.06-0.58%283,377
Nov 7, 202516.1116.1815.9616.1616.160.70%1,484,364
Nov 6, 202516.1716.2315.9916.0416.040.46%1,564,017
Nov 5, 202515.9216.0615.8515.9715.971.49%394,504
Nov 4, 202515.8615.8815.6615.7315.73-2.12%1,128,458
Nov 3, 202516.1316.1815.8816.0716.07-0.11%898,239
Oct 31, 202516.3116.3216.0716.0916.09-1.00%1,022,590
Oct 30, 202516.2616.3216.0716.2516.25-0.18%372,175
Oct 29, 202516.2516.3116.1716.2816.280.20%2,677,328
Oct 28, 202516.1616.3016.0916.2516.251.13%1,416,974
Oct 27, 202516.0616.1815.9816.0716.070.02%303,637
Oct 24, 202515.9916.0915.7916.0716.060.07%1,302,262
Oct 23, 202516.0716.1215.9316.0516.05-2.30%275,895
Oct 22, 202516.4116.4616.1116.4316.43-0.11%1,038,848
Oct 21, 202516.4016.4916.3116.4516.450.34%412,526
Oct 20, 202516.3016.4816.2616.4016.400.86%1,322,724
Oct 17, 202516.3916.4216.2316.2616.26-0.18%771,021
Oct 16, 202516.3016.3316.1416.2916.280.08%259,376
Oct 15, 202516.3916.4016.2016.2716.27-0.45%1,927,513
Oct 14, 202516.3416.4416.2916.3516.341.28%289,226
Oct 13, 202516.1616.2716.1016.1416.14-0.14%842,510
Oct 10, 202516.1716.3216.0816.1616.16-0.07%224,803
Oct 9, 202516.1816.2116.1016.1716.17-0.11%626,139
Oct 8, 202516.2116.3516.1916.1916.190.17%334,901
Oct 7, 202516.1816.1916.0216.1616.160.43%2,611,786
Oct 6, 202516.1416.1616.0016.0916.090.49%683,095
Oct 3, 202516.0316.1115.9216.0216.020.65%196,817
Oct 2, 202515.9415.9915.8015.9115.91-0.96%922,120
Oct 1, 202516.0416.1515.9816.0716.060.31%653,499
Sep 30, 202516.0416.0615.7716.0216.020.33%964,466
Sep 29, 202516.1016.1515.9015.9615.96-0.29%246,677
Sep 26, 202516.0216.0715.9516.0116.011.16%295,358
Sep 25, 202515.7416.0515.6815.8315.830.67%1,632,237
Sep 24, 202515.7615.8715.6815.7215.720.32%473,885
Sep 23, 202515.7515.9015.6715.6715.670.35%8,181,347
Sep 22, 202515.5515.7015.5315.6215.620.35%244,762
Sep 19, 202515.4515.6415.4215.5615.560.92%892,458
Sep 18, 202515.5815.5815.2915.4215.42-1.63%1,520,843
Sep 17, 202515.5815.7515.5415.6715.67-0.12%2,837,876
Sep 16, 202515.8015.8315.6315.6915.690.49%5,197,847
Sep 15, 202515.5815.8115.4915.6215.621.07%511,048
Sep 12, 202515.3715.6115.3515.4515.451.02%2,423,498
Sep 11, 202515.3415.4315.2315.3015.30-0.28%411,496
Sep 10, 202515.2615.3915.2015.3415.34-0.01%1,891,880
Sep 9, 202515.3515.4715.2715.3415.34-0.03%837,656
Sep 8, 202515.2415.3815.2215.3515.352.40%450,033
Sep 5, 202514.9115.1814.9014.9914.990.02%486,025
Sep 4, 202514.8415.1114.8414.9814.980.96%383,299
Sep 3, 202514.6714.8414.5914.8414.840.31%782,362
Sep 2, 202515.0015.0314.6814.7914.79-2.59%521,086
Sep 1, 202515.2715.3015.0615.1915.19-1.34%1,197,818
Aug 29, 202515.4315.5315.2315.3915.39-0.34%456,509
Aug 28, 202515.7115.7515.3015.4515.45-1.06%989,429
Aug 27, 202515.6415.7215.5615.6115.610.41%3,394,269
Aug 26, 202515.5315.6315.4115.5515.551.48%863,705
Aug 25, 202515.3315.4315.2815.3215.32-0.84%839,206
Aug 22, 202515.4915.5715.4015.4515.45-0.44%370,225
Aug 21, 202515.6115.6415.4715.5215.52-0.77%1,429,864
Aug 20, 202515.7815.8115.5415.6415.64-0.71%2,407,495
Aug 19, 202515.8015.8615.7015.7515.75-0.28%297,811
Aug 18, 202515.8915.9615.6615.8015.80-0.11%1,483,923
Aug 15, 202516.0216.0315.7715.8115.81-0.25%2,569,411
Aug 14, 202516.0416.0815.6315.8515.85-1.31%635,234
Aug 13, 202515.7016.1715.6516.0616.060.81%759,594
Aug 12, 202515.9916.0915.8215.9415.940.25%468,228
Aug 11, 202515.9715.9815.8015.9015.90-0.86%214,082
Aug 8, 202516.2516.3315.9316.0316.03-2.18%491,855
Aug 7, 202516.4316.4416.1616.3916.39-0.60%496,470
Aug 6, 202516.3716.5316.3516.4916.490.33%1,590,128
Aug 5, 202516.5316.5516.3316.4416.430.58%10,089,190
Aug 4, 202516.0116.5116.0116.3416.341.74%837,735
Aug 1, 202515.9316.1615.8016.0616.060.77%499,608
Jul 31, 202515.8315.9815.8215.9415.940.71%530,746
Jul 30, 202515.7515.9015.7015.8315.830.52%291,340
Jul 29, 202515.7215.8015.6815.7415.74-0.06%477,933
Jul 28, 202515.7915.8215.7115.7515.750.07%588,176
Jul 25, 202515.8415.8415.6015.7415.74-0.28%628,872
Jul 24, 202515.7115.9815.6015.7915.79-1.26%1,091,623
Jul 23, 202516.3416.3415.8815.9915.99-1.73%1,226,192
Jul 22, 202516.3116.3416.1016.2716.271.11%778,243
Jul 21, 202516.1416.3416.0516.0916.090.44%282,830