E.ON SE (EONGY)
OTCMKTS
· Delayed Price · Currency is USD
21.60
-0.19 (-0.87%)
Mar 9, 2026, 2:54 PM EST
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.44 | 21.85 | 21.42 | 21.76 | 21.76 | -1.40% | 131,488 |
| Mar 5, 2026 | 22.20 | 22.20 | 21.56 | 22.07 | 22.07 | -0.23% | 217,232 |
| Mar 4, 2026 | 22.17 | 22.43 | 21.92 | 22.12 | 22.12 | 1.33% | 123,636 |
| Mar 3, 2026 | 21.74 | 21.90 | 21.51 | 21.83 | 21.83 | -3.92% | 194,332 |
| Mar 2, 2026 | 22.55 | 22.84 | 22.39 | 22.72 | 22.72 | -2.41% | 114,026 |
| Feb 27, 2026 | 23.22 | 23.48 | 23.08 | 23.28 | 23.28 | -0.30% | 138,948 |
| Feb 26, 2026 | 23.24 | 23.37 | 23.08 | 23.35 | 23.35 | 1.83% | 338,269 |
| Feb 25, 2026 | 22.44 | 23.01 | 22.44 | 22.93 | 22.93 | 2.96% | 110,758 |
| Feb 24, 2026 | 22.32 | 22.32 | 22.09 | 22.27 | 22.27 | 1.69% | 101,790 |
| Feb 23, 2026 | 22.01 | 22.08 | 21.76 | 21.90 | 21.90 | -0.54% | 114,366 |
| Feb 20, 2026 | 21.89 | 22.10 | 21.84 | 22.02 | 22.02 | 0.27% | 352,777 |
| Feb 19, 2026 | 21.57 | 22.04 | 21.57 | 21.96 | 21.96 | -0.05% | 2,295,570 |
| Feb 18, 2026 | 22.06 | 22.10 | 21.85 | 21.97 | 21.97 | -0.90% | 282,988 |
| Feb 17, 2026 | 22.15 | 22.18 | 21.98 | 22.17 | 22.17 | 0.41% | 66,461 |
| Feb 13, 2026 | 21.82 | 22.10 | 21.73 | 22.08 | 22.08 | 1.33% | 83,289 |
| Feb 12, 2026 | 21.47 | 21.79 | 21.31 | 21.79 | 21.79 | 0.60% | 200,704 |
| Feb 11, 2026 | 21.25 | 21.68 | 21.25 | 21.66 | 21.66 | 2.06% | 115,464 |
| Feb 10, 2026 | 21.13 | 21.40 | 21.07 | 21.22 | 21.22 | -1.25% | 140,694 |
| Feb 9, 2026 | 21.15 | 21.49 | 21.14 | 21.49 | 21.49 | 2.82% | 92,293 |
| Feb 6, 2026 | 21.12 | 21.14 | 20.79 | 20.90 | 20.90 | 1.26% | 73,335 |
| Feb 5, 2026 | 20.36 | 20.80 | 20.36 | 20.64 | 20.64 | -2.96% | 140,916 |
| Feb 4, 2026 | 21.39 | 21.49 | 21.13 | 21.27 | 21.27 | 0.14% | 118,162 |
| Feb 3, 2026 | 20.92 | 21.24 | 20.90 | 21.24 | 21.24 | 0.76% | 125,175 |
| Feb 2, 2026 | 21.31 | 21.34 | 20.93 | 21.08 | 21.08 | -0.47% | 132,024 |
| Jan 30, 2026 | 21.39 | 21.60 | 21.16 | 21.18 | 21.18 | -0.56% | 215,789 |
| Jan 29, 2026 | 21.39 | 21.41 | 21.19 | 21.30 | 21.30 | 0.09% | 217,981 |
| Jan 28, 2026 | 21.16 | 21.30 | 21.10 | 21.28 | 21.28 | - | 369,360 |
| Jan 27, 2026 | 20.81 | 21.28 | 20.81 | 21.28 | 21.28 | 3.30% | 1,134,149 |
| Jan 26, 2026 | 20.56 | 20.76 | 20.51 | 20.60 | 20.60 | 2.74% | 254,568 |
| Jan 23, 2026 | 19.86 | 20.05 | 19.77 | 20.05 | 20.05 | 0.05% | 264,151 |
| Jan 22, 2026 | 19.98 | 20.09 | 19.76 | 20.04 | 20.04 | 0.86% | 673,129 |
| Jan 21, 2026 | 19.81 | 20.00 | 19.75 | 19.87 | 19.87 | -0.25% | 100,550 |
| Jan 20, 2026 | 20.12 | 20.22 | 19.90 | 19.92 | 19.92 | -1.14% | 146,581 |
| Jan 16, 2026 | 20.14 | 20.19 | 19.95 | 20.15 | 20.15 | 1.15% | 288,960 |
| Jan 15, 2026 | 19.96 | 20.02 | 19.86 | 19.92 | 19.92 | 0.81% | 108,261 |
| Jan 14, 2026 | 19.64 | 19.81 | 19.57 | 19.76 | 19.76 | 1.54% | 95,100 |
| Jan 13, 2026 | 19.35 | 19.55 | 19.28 | 19.46 | 19.46 | -1.12% | 217,565 |
| Jan 12, 2026 | 19.72 | 19.91 | 19.63 | 19.68 | 19.68 | 0.25% | 122,632 |
| Jan 9, 2026 | 19.52 | 19.64 | 19.44 | 19.63 | 19.63 | -0.71% | 108,277 |
| Jan 8, 2026 | 19.68 | 19.83 | 19.59 | 19.77 | 19.77 | 1.18% | 91,027 |
| Jan 7, 2026 | 19.49 | 19.61 | 19.44 | 19.54 | 19.54 | 1.19% | 97,778 |
| Jan 6, 2026 | 19.56 | 19.61 | 19.24 | 19.31 | 19.31 | 0.52% | 92,579 |
| Jan 5, 2026 | 19.23 | 19.25 | 18.91 | 19.21 | 19.21 | -0.57% | 132,697 |
| Jan 2, 2026 | 19.19 | 19.42 | 19.19 | 19.32 | 19.32 | 2.01% | 136,486 |
| Dec 31, 2025 | 18.24 | 19.10 | 18.24 | 18.94 | 18.94 | 0.05% | 44,771 |
| Dec 30, 2025 | 19.10 | 19.10 | 18.89 | 18.93 | 18.93 | 0.69% | 97,360 |
| Dec 29, 2025 | 18.76 | 18.86 | 18.73 | 18.80 | 18.80 | -0.27% | 69,674 |
| Dec 26, 2025 | 18.90 | 18.90 | 18.75 | 18.85 | 18.85 | 0.16% | 59,160 |
| Dec 24, 2025 | 18.81 | 18.87 | 18.74 | 18.82 | 18.82 | -0.11% | 38,572 |
| Dec 23, 2025 | 18.65 | 18.84 | 18.58 | 18.84 | 18.84 | 1.73% | 82,949 |
| Dec 22, 2025 | 18.38 | 18.62 | 18.33 | 18.52 | 18.52 | 0.16% | 88,109 |
| Dec 19, 2025 | 18.39 | 18.63 | 18.26 | 18.49 | 18.49 | 0.49% | 98,099 |
| Dec 18, 2025 | 18.39 | 18.43 | 18.34 | 18.40 | 18.40 | 0.11% | 87,509 |
| Dec 17, 2025 | 18.40 | 18.43 | 18.32 | 18.38 | 18.38 | 1.88% | 80,235 |
| Dec 16, 2025 | 18.19 | 18.20 | 18.00 | 18.04 | 18.04 | -0.11% | 98,352 |
| Dec 15, 2025 | 17.91 | 18.14 | 17.91 | 18.06 | 18.06 | 1.12% | 118,224 |
| Dec 12, 2025 | 17.74 | 17.92 | 17.74 | 17.86 | 17.86 | 1.77% | 112,319 |
| Dec 11, 2025 | 17.63 | 17.66 | 17.50 | 17.55 | 17.55 | -2.66% | 164,600 |
| Dec 10, 2025 | 18.14 | 18.15 | 17.97 | 18.03 | 18.03 | 0.17% | 78,955 |
| Dec 9, 2025 | 18.01 | 18.19 | 17.96 | 18.00 | 18.00 | 0.17% | 77,385 |
| Dec 8, 2025 | 17.99 | 18.05 | 17.90 | 17.97 | 17.97 | 0.34% | 112,560 |
| Dec 5, 2025 | 17.95 | 18.01 | 17.85 | 17.91 | 17.91 | -1.00% | 79,962 |
| Dec 4, 2025 | 18.14 | 18.31 | 18.05 | 18.09 | 18.09 | -1.90% | 84,573 |
| Dec 3, 2025 | 18.25 | 18.58 | 18.23 | 18.44 | 18.44 | 4.24% | 152,124 |
| Dec 2, 2025 | 17.71 | 17.74 | 17.64 | 17.69 | 17.69 | 0.63% | 165,669 |
| Dec 1, 2025 | 17.80 | 17.80 | 17.55 | 17.58 | 17.58 | -1.01% | 190,377 |
| Nov 28, 2025 | 17.62 | 17.79 | 17.62 | 17.76 | 17.76 | -1.33% | 42,931 |
| Nov 26, 2025 | 17.66 | 18.00 | 17.66 | 18.00 | 18.00 | 1.58% | 109,160 |
| Nov 25, 2025 | 17.68 | 17.77 | 17.65 | 17.72 | 17.72 | 0.34% | 195,536 |
| Nov 24, 2025 | 17.89 | 17.90 | 17.53 | 17.66 | 17.66 | -0.90% | 142,077 |
| Nov 21, 2025 | 17.80 | 17.84 | 17.74 | 17.82 | 17.82 | 0.62% | 152,688 |
| Nov 20, 2025 | 17.78 | 17.82 | 17.67 | 17.71 | 17.71 | 0.23% | 133,813 |
| Nov 19, 2025 | 17.84 | 17.86 | 17.56 | 17.67 | 17.67 | -0.51% | 146,204 |
| Nov 18, 2025 | 17.58 | 17.89 | 17.56 | 17.76 | 17.76 | 0.62% | 267,260 |
| Nov 17, 2025 | 17.62 | 17.73 | 17.38 | 17.65 | 17.65 | -0.40% | 221,213 |
| Nov 14, 2025 | 17.59 | 17.74 | 17.55 | 17.72 | 17.72 | 0.40% | 102,642 |
| Nov 13, 2025 | 17.62 | 17.75 | 17.58 | 17.65 | 17.65 | -1.78% | 169,453 |
| Nov 12, 2025 | 17.66 | 18.10 | 17.64 | 17.97 | 17.97 | -3.49% | 61,566 |
| Nov 11, 2025 | 18.52 | 18.74 | 18.51 | 18.62 | 18.62 | 0.54% | 56,974 |
| Nov 10, 2025 | 18.58 | 18.64 | 18.43 | 18.52 | 18.52 | -1.17% | 132,518 |
| Nov 7, 2025 | 18.57 | 18.76 | 18.55 | 18.74 | 18.74 | 0.54% | 96,138 |
| Nov 6, 2025 | 18.59 | 18.67 | 18.54 | 18.64 | 18.64 | 0.92% | 108,823 |
| Nov 5, 2025 | 18.34 | 18.47 | 18.28 | 18.47 | 18.47 | 1.65% | 79,715 |
| Nov 4, 2025 | 18.08 | 18.20 | 18.06 | 18.17 | 18.17 | -0.87% | 88,042 |
| Nov 3, 2025 | 18.32 | 18.39 | 18.18 | 18.33 | 18.33 | -1.66% | 133,166 |
| Oct 31, 2025 | 18.76 | 18.76 | 18.54 | 18.64 | 18.64 | -1.22% | 144,111 |
| Oct 30, 2025 | 18.77 | 18.90 | 18.75 | 18.87 | 18.87 | 0.21% | 110,194 |
| Oct 29, 2025 | 18.94 | 19.02 | 18.75 | 18.83 | 18.83 | -0.16% | 63,793 |
| Oct 28, 2025 | 18.66 | 19.07 | 18.66 | 18.86 | 18.86 | 0.53% | 163,845 |
| Oct 27, 2025 | 18.80 | 19.04 | 18.56 | 18.76 | 18.76 | 0.81% | 79,485 |
| Oct 24, 2025 | 18.55 | 18.83 | 18.38 | 18.61 | 18.61 | 0.14% | 46,926 |
| Oct 23, 2025 | 18.86 | 19.00 | 18.48 | 18.58 | 18.58 | -1.25% | 376,517 |
| Oct 22, 2025 | 18.90 | 19.10 | 18.69 | 18.82 | 18.82 | -1.05% | 59,493 |
| Oct 21, 2025 | 19.11 | 19.15 | 18.98 | 19.02 | 19.02 | -0.78% | 54,318 |
| Oct 20, 2025 | 19.14 | 19.18 | 19.05 | 19.17 | 19.17 | 0.42% | 138,463 |
| Oct 17, 2025 | 19.15 | 19.19 | 18.98 | 19.09 | 19.09 | 0.47% | 97,481 |
| Oct 16, 2025 | 18.88 | 19.08 | 18.88 | 19.00 | 19.00 | -0.21% | 112,197 |
| Oct 15, 2025 | 18.85 | 19.04 | 18.85 | 19.04 | 19.04 | 1.12% | 74,992 |
| Oct 14, 2025 | 18.99 | 19.04 | 18.83 | 18.83 | 18.83 | 0.27% | 93,831 |
| Oct 13, 2025 | 18.62 | 19.07 | 18.62 | 18.78 | 18.78 | 0.32% | 101,854 |