Skip to main content
E.ON SE (LON:0MPP)
London flag London · Delayed Price · Currency is GBP · Price in EUR
18.90
+0.17 (0.92%)
At close: Apr 28, 2026

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.7518.9318.6518.9018.900.92%2,255,008
Apr 27, 202618.4418.8318.4318.7218.72-0.41%5,786,048
Apr 24, 202618.8018.9018.5918.8018.80-2.99%626,179
Apr 23, 202619.0119.3818.9919.3818.811.44%1,554,143
Apr 22, 202618.9819.2018.9419.1118.540.53%650,402
Apr 21, 202618.8719.0718.8419.0118.450.35%374,088
Apr 20, 202618.9819.0118.8518.9418.38-0.06%261,126
Apr 17, 202619.1319.1618.6818.9518.39-1.99%4,528,092
Apr 16, 202619.4019.5119.2019.3318.77-0.68%1,677,214
Apr 15, 202619.4419.5919.3519.4718.890.09%589,235
Apr 14, 202619.4219.5719.3019.4518.88-0.63%5,072,327
Apr 13, 202619.6419.6919.3919.5719.00-0.55%4,370,794
Apr 10, 202619.7319.7919.5919.6819.10-0.34%3,627,638
Apr 9, 202619.8719.8919.6419.7519.170.67%511,455
Apr 8, 202619.8919.9519.3619.6219.04-0.32%891,816
Apr 7, 202619.6919.7819.5719.6819.101.23%458,287
Apr 2, 202619.2819.7119.1919.4418.870.69%601,859
Apr 1, 202619.2519.3819.0919.3118.741.08%723,392
Mar 31, 202618.8319.1918.8019.1018.541.68%1,396,045
Mar 30, 202618.5218.9818.5118.7918.231.54%572,966
Mar 27, 202618.7618.7918.2818.5017.96-0.69%264,565
Mar 26, 202618.8318.9018.5518.6318.08-1.44%811,815
Mar 25, 202618.7019.0618.6218.9018.352.39%1,756,119
Mar 24, 202618.4618.7818.4118.4617.921.68%5,483,919
Mar 23, 202618.1118.8618.0018.1617.62-5.60%612,756
Mar 20, 202619.4319.5418.4819.2318.67-1.52%1,217,269
Mar 19, 202619.5919.7619.3019.5318.95-2.03%1,391,388
Mar 18, 202620.3020.3619.6919.9319.35-1.40%537,130
Mar 17, 202619.7520.3919.7120.2119.622.77%2,616,433
Mar 16, 202619.7019.9119.6719.6719.090.90%1,543,937
Mar 13, 202619.4520.1019.2819.5018.921.46%577,337
Mar 12, 202619.1619.4919.1119.2218.650.48%1,799,534
Mar 11, 202619.1419.2318.9519.1218.560.03%305,146
Mar 10, 202619.0019.2618.7219.1218.564.12%840,048
Mar 9, 202618.3918.4718.1218.3617.82-3.07%426,840
Mar 6, 202618.9218.9918.4618.9418.39-0.56%606,666
Mar 5, 202618.8419.1918.8019.0518.490.86%452,831
Mar 4, 202618.7019.0718.6518.8918.33-0.25%1,499,999
Mar 3, 202618.8819.0618.6018.9418.38-2.05%1,746,638
Mar 2, 202619.8319.8519.1619.3318.76-1.92%1,042,130
Feb 27, 202619.7719.8519.5319.7119.130.91%4,361,011
Feb 26, 202619.1619.7919.1219.5318.960.71%933,503
Feb 25, 202618.5319.4118.3419.4018.822.90%2,110,302
Feb 24, 202618.7419.0318.5818.8518.291.47%1,738,498
Feb 23, 202618.6918.7318.4118.5818.03-0.15%2,162,540
Feb 20, 202618.5718.6818.4718.6018.060.92%885,197
Feb 19, 202618.3818.6118.2318.4317.89-1.47%4,057,047
Feb 18, 202618.7218.8318.5018.7118.16-0.45%1,664,532
Feb 17, 202618.7318.8818.6418.7918.240.97%1,378,086
Feb 16, 202618.5118.6718.4018.6118.061.13%925,194
Feb 13, 202618.3618.6418.2018.4017.861.35%2,557,893
Feb 12, 202618.1718.3317.9318.1617.620.40%1,313,474
Feb 11, 202617.8918.2017.8518.0917.551.70%216,744
Feb 10, 202617.7817.8917.7017.7817.26-0.07%268,096
Feb 9, 202617.7017.9917.6517.8017.270.38%358,092
Feb 6, 202617.6217.9017.5817.7317.211.97%505,168
Feb 5, 202617.7417.7517.2217.3916.87-3.92%405,659
Feb 4, 202618.0418.1517.9218.1017.561.74%533,782
Feb 3, 202617.7017.9817.7017.7917.26-0.25%697,951
Feb 2, 202617.9118.0817.8017.8317.31-0.31%785,537
Jan 30, 202617.7917.9617.7217.8917.360.23%314,271
Jan 29, 202617.9117.9517.7417.8417.321.31%791,464
Jan 28, 202617.6117.8317.4317.6117.100.69%2,386,894
Jan 27, 202617.5817.6317.3417.4916.981.57%367,778
Jan 26, 202617.0317.4217.0017.2216.722.05%752,029
Jan 23, 202616.9216.9816.8116.8816.38-0.76%321,002
Jan 22, 202616.9717.2316.8517.0116.510.44%261,337
Jan 21, 202617.0017.0416.8816.9316.43-1.37%362,773
Jan 20, 202617.4217.4517.0717.1716.66-1.89%324,034
Jan 19, 202617.5117.5717.4317.5016.981.26%375,701
Jan 16, 202617.2217.4217.1417.2816.770.73%1,196,647
Jan 15, 202617.1117.2416.9717.1616.651.44%424,781
Jan 14, 202616.8616.9816.7616.9116.421.50%162,165
Jan 13, 202616.9416.9516.5416.6616.17-1.57%367,123
Jan 12, 202616.8517.0116.7616.9316.430.68%2,464,252
Jan 9, 202616.8516.9316.7116.8116.32-0.29%862,572
Jan 8, 202616.7216.9716.7116.8616.370.73%593,920
Jan 7, 202616.5316.8916.5016.7416.250.86%550,674
Jan 6, 202616.3316.7716.3116.6016.111.60%281,921
Jan 5, 202616.3916.5516.1716.3415.860.56%546,141
Jan 2, 202616.1616.4816.1016.2515.770.93%293,414
Dec 30, 202516.0216.1316.0116.1015.621.16%210,619
Dec 29, 202516.0116.0315.8815.9115.450.09%512,420
Dec 23, 202515.7916.0115.7615.9015.431.40%497,567
Dec 22, 202515.8615.8715.6315.6815.22-0.44%248,272
Dec 19, 202515.8015.9515.6015.7515.290.25%505,658
Dec 18, 202515.6715.8215.6315.7115.250.27%203,063
Dec 17, 202515.4915.8815.4615.6715.211.46%7,724,493
Dec 16, 202515.4715.5215.3915.4414.990.57%353,132
Dec 15, 202515.3615.4115.1815.3614.901.70%1,002,461
Dec 12, 202515.0215.3115.0215.1014.65-0.15%743,054
Dec 11, 202515.4215.4214.9815.1214.68-2.54%834,256
Dec 10, 202515.6315.7815.4615.5215.06-0.32%644,794
Dec 9, 202515.5015.6515.4915.5715.110.65%582,784
Dec 8, 202515.3915.5415.3715.4715.010.04%523,432
Dec 5, 202515.5815.6115.3815.4615.00-0.89%534,898
Dec 4, 202515.7415.7615.5415.6015.14-1.02%370,757
Dec 3, 202515.4615.8315.4015.7615.303.13%910,489
Dec 2, 202515.3115.3615.2315.2814.830.39%286,640
Dec 1, 202515.3415.4115.1915.2214.77-0.28%2,007,796