Skip to main content
E.ON SE (LON:0MPP)
London flag London · Delayed Price · Currency is GBP · Price in EUR
18.59
-0.46 (-2.44%)
At close: Mar 6, 2026

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.8419.1918.8019.0519.050.86%452,831
Mar 4, 202618.7019.0718.6518.8918.89-0.25%1,499,999
Mar 3, 202618.8819.0618.6018.9418.93-2.05%1,746,638
Mar 2, 202619.8319.8519.1619.3319.33-1.92%1,042,130
Feb 27, 202619.7719.8519.5319.7119.710.91%4,361,011
Feb 26, 202619.1619.7919.1219.5319.530.71%933,503
Feb 25, 202618.5319.4118.3419.4019.402.90%2,110,302
Feb 24, 202618.7419.0318.5818.8518.851.47%1,738,498
Feb 23, 202618.6918.7318.4118.5818.57-0.15%2,162,540
Feb 20, 202618.5718.6818.4718.6018.600.92%885,197
Feb 19, 202618.3818.6118.2318.4318.43-1.47%4,057,047
Feb 18, 202618.7218.8318.5018.7118.71-0.45%1,664,532
Feb 17, 202618.7318.8818.6418.7918.790.97%1,378,086
Feb 16, 202618.5118.6718.4018.6118.611.13%925,194
Feb 13, 202618.3618.6418.2018.4018.401.35%2,557,893
Feb 12, 202618.1718.3317.9318.1618.160.40%1,313,474
Feb 11, 202617.8918.2017.8518.0918.091.70%216,744
Feb 10, 202617.7817.8917.7017.7817.78-0.07%268,096
Feb 9, 202617.7017.9917.6517.8017.800.38%358,092
Feb 6, 202617.6217.9017.5817.7317.731.97%505,168
Feb 5, 202617.7417.7517.2217.3917.39-3.92%405,659
Feb 4, 202618.0418.1517.9218.1018.101.74%533,782
Feb 3, 202617.7017.9817.7017.7917.79-0.25%697,951
Feb 2, 202617.9118.0817.8017.8317.83-0.31%785,537
Jan 30, 202617.7917.9617.7217.8917.880.23%314,271
Jan 29, 202617.9117.9517.7417.8417.841.31%791,464
Jan 28, 202617.6117.8317.4317.6117.610.69%2,386,894
Jan 27, 202617.5817.6317.3417.4917.491.57%367,778
Jan 26, 202617.0317.4217.0017.2217.222.05%752,029
Jan 23, 202616.9216.9816.8116.8816.88-0.76%321,002
Jan 22, 202616.9717.2316.8517.0117.010.44%261,337
Jan 21, 202617.0017.0416.8816.9316.93-1.37%362,773
Jan 20, 202617.4217.4517.0717.1717.17-1.89%324,034
Jan 19, 202617.5117.5717.4317.5017.501.26%375,701
Jan 16, 202617.2217.4217.1417.2817.280.73%1,196,647
Jan 15, 202617.1117.2416.9717.1617.161.44%424,781
Jan 14, 202616.8616.9816.7616.9116.911.50%162,165
Jan 13, 202616.9416.9516.5416.6616.66-1.57%367,123
Jan 12, 202616.8517.0116.7616.9316.930.68%2,464,252
Jan 9, 202616.8516.9316.7116.8116.81-0.29%862,572
Jan 8, 202616.7216.9716.7116.8616.860.73%593,920
Jan 7, 202616.5316.8916.5016.7416.740.86%550,674
Jan 6, 202616.3316.7716.3116.6016.601.60%281,921
Jan 5, 202616.3916.5516.1716.3416.340.56%546,141
Jan 2, 202616.1616.4816.1016.2516.250.93%293,414
Dec 30, 202516.0216.1316.0116.1016.101.16%210,619
Dec 29, 202516.0116.0315.8815.9115.910.09%512,420
Dec 23, 202515.7916.0115.7615.9015.901.40%497,567
Dec 22, 202515.8615.8715.6315.6815.68-0.44%248,272
Dec 19, 202515.8015.9515.6015.7515.750.25%505,658
Dec 18, 202515.6715.8215.6315.7115.710.27%203,063
Dec 17, 202515.4915.8815.4615.6715.671.46%7,724,493
Dec 16, 202515.4715.5215.3915.4415.440.57%353,132
Dec 15, 202515.3615.4115.1815.3615.361.70%1,002,461
Dec 12, 202515.0215.3115.0215.1015.10-0.15%743,054
Dec 11, 202515.4215.4214.9815.1215.12-2.54%834,256
Dec 10, 202515.6315.7815.4615.5215.52-0.32%644,794
Dec 9, 202515.5015.6515.4915.5715.570.65%582,784
Dec 8, 202515.3915.5415.3715.4715.460.04%523,432
Dec 5, 202515.5815.6115.3815.4615.46-0.89%534,898
Dec 4, 202515.7415.7615.5415.6015.60-1.02%370,757
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