E.ON SE (PRA:EOAN)
Czech Republic
· Delayed Price · Currency is CZK 369.05
-3.85 (-1.03%)
At close: Dec 2, 2025
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 378.40 | 378.40 | 375.00 | 375.00 | 375.00 | 1.61% | 7 |
| Dec 2, 2025 | 370.40 | 370.50 | 369.05 | 369.05 | 369.05 | -1.03% | 51 |
| Dec 1, 2025 | 372.75 | 372.90 | 372.75 | 372.90 | 372.90 | 1.21% | 12 |
| Nov 27, 2025 | 377.65 | 377.65 | 367.35 | 368.45 | 368.45 | -0.93% | 145 |
| Nov 26, 2025 | 371.55 | 371.90 | 371.55 | 371.90 | 371.90 | 0.40% | 39 |
| Nov 25, 2025 | 374.05 | 374.05 | 370.40 | 370.40 | 370.40 | -1.82% | 126 |
| Nov 24, 2025 | 376.80 | 377.25 | 376.80 | 377.25 | 377.25 | 1.28% | 50 |
| Nov 21, 2025 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | - | 52 |
| Nov 20, 2025 | 370.95 | 372.50 | 370.95 | 372.50 | 372.50 | -0.35% | 34 |
| Nov 19, 2025 | 370.40 | 373.80 | 370.30 | 373.80 | 373.80 | 1.84% | 30 |
| Nov 18, 2025 | 369.80 | 369.80 | 365.50 | 367.05 | 367.05 | -0.49% | 40 |
| Nov 14, 2025 | 367.85 | 369.00 | 366.35 | 368.85 | 368.85 | -0.12% | 1,080 |
| Nov 13, 2025 | 374.20 | 374.20 | 367.20 | 369.30 | 369.30 | -0.19% | 191 |
| Nov 12, 2025 | 388.50 | 388.50 | 367.00 | 370.00 | 370.00 | -4.60% | 435 |
| Nov 11, 2025 | 388.00 | 388.00 | 386.10 | 387.85 | 387.85 | -1.49% | 18 |
| Nov 10, 2025 | 397.00 | 397.00 | 393.70 | 393.70 | 393.70 | 0.10% | 12 |
| Nov 7, 2025 | 393.30 | 393.30 | 393.30 | 393.30 | 393.30 | -0.44% | 3 |
| Nov 6, 2025 | 392.85 | 395.05 | 392.85 | 395.05 | 395.05 | 1.02% | 2 |
| Nov 5, 2025 | 390.05 | 391.05 | 387.95 | 391.05 | 391.05 | 2.54% | 32 |
| Nov 4, 2025 | 390.70 | 390.70 | 381.35 | 381.35 | 381.35 | -2.38% | 5 |
| Nov 3, 2025 | 393.80 | 393.80 | 390.65 | 390.65 | 390.65 | -1.40% | 19 |
| Oct 31, 2025 | 397.00 | 397.00 | 396.20 | 396.20 | 396.20 | -0.20% | 12 |
| Oct 29, 2025 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0.61% | 30 |
| Oct 27, 2025 | 397.00 | 397.00 | 394.60 | 394.60 | 394.60 | 2.03% | 81 |
| Oct 24, 2025 | 397.00 | 397.00 | 386.75 | 386.75 | 386.75 | -1.31% | 13 |
| Oct 23, 2025 | 397.00 | 397.00 | 390.40 | 391.90 | 391.90 | -0.87% | 55 |
| Oct 22, 2025 | 402.00 | 402.00 | 395.35 | 395.35 | 395.35 | -0.88% | 313 |
| Oct 21, 2025 | 400.30 | 400.30 | 398.85 | 398.85 | 398.85 | -0.62% | 7 |
| Oct 20, 2025 | 396.55 | 401.35 | 396.55 | 401.35 | 401.35 | 1.15% | 48 |
| Oct 17, 2025 | 400.40 | 400.40 | 393.35 | 396.80 | 396.80 | 0.63% | 48 |
| Oct 16, 2025 | 395.70 | 395.70 | 394.30 | 394.30 | 394.30 | 0.05% | 104 |
| Oct 15, 2025 | 396.00 | 396.00 | 394.10 | 394.10 | 394.10 | -1.44% | 11 |
| Oct 14, 2025 | 398.00 | 400.80 | 398.00 | 399.85 | 399.85 | 1.39% | 123 |
| Oct 13, 2025 | 394.95 | 394.95 | 394.35 | 394.35 | 394.35 | -0.85% | 284 |
| Oct 10, 2025 | 392.45 | 397.75 | 392.45 | 397.75 | 397.75 | 1.48% | 195 |
| Oct 9, 2025 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | -1.52% | 5 |
| Oct 8, 2025 | 397.50 | 398.00 | 396.25 | 398.00 | 398.00 | 1.61% | 72 |
| Oct 7, 2025 | 398.00 | 398.00 | 391.70 | 391.70 | 391.70 | -0.24% | 22 |
| Oct 6, 2025 | 388.60 | 392.65 | 388.60 | 392.65 | 392.65 | 1.59% | 93 |
| Oct 3, 2025 | 391.05 | 391.05 | 386.50 | 386.50 | 386.50 | 0.27% | 11 |
| Oct 2, 2025 | 386.75 | 388.75 | 385.45 | 385.45 | 385.45 | -1.92% | 9 |
| Oct 1, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 1.38% | 3 |
| Sep 30, 2025 | 390.50 | 390.50 | 387.65 | 387.65 | 387.65 | -0.55% | 58 |
| Sep 29, 2025 | 398.00 | 398.00 | 389.80 | 389.80 | 389.80 | -0.24% | 14 |
| Sep 26, 2025 | 390.75 | 390.75 | 390.75 | 390.75 | 390.75 | 0.45% | 80 |
| Sep 25, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 1.08% | 60 |
| Sep 24, 2025 | 384.80 | 384.85 | 384.80 | 384.85 | 384.85 | 0.35% | 101 |
| Sep 23, 2025 | 383.85 | 383.85 | 383.15 | 383.50 | 383.50 | 0.97% | 203 |
| Sep 22, 2025 | 375.95 | 379.90 | 375.95 | 379.80 | 379.80 | -0.17% | 16 |
| Sep 19, 2025 | 374.55 | 380.45 | 374.55 | 380.45 | 380.45 | 1.87% | 45 |
| Sep 18, 2025 | 376.00 | 380.00 | 373.45 | 373.45 | 373.45 | -1.83% | 26 |
| Sep 17, 2025 | 380.45 | 384.45 | 380.40 | 380.40 | 380.40 | -0.92% | 136 |
| Sep 16, 2025 | 383.35 | 383.95 | 383.35 | 383.95 | 383.95 | 0.85% | 529 |
| Sep 15, 2025 | 380.25 | 380.75 | 375.70 | 380.70 | 380.70 | 0.77% | 346 |
| Sep 12, 2025 | 376.25 | 377.80 | 376.25 | 377.80 | 377.80 | 0.61% | 81 |
| Sep 11, 2025 | 377.75 | 377.75 | 375.50 | 375.50 | 375.50 | -0.08% | 204 |
| Sep 10, 2025 | 373.30 | 375.80 | 373.30 | 375.80 | 375.80 | 0.40% | 6 |
| Sep 9, 2025 | 375.20 | 375.20 | 374.30 | 374.30 | 374.30 | 0.35% | 72 |
| Sep 8, 2025 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0.92% | 15 |
| Sep 5, 2025 | 366.30 | 369.60 | 366.30 | 369.60 | 369.60 | 0.39% | 57 |
| Sep 4, 2025 | 362.45 | 368.80 | 362.45 | 368.15 | 368.15 | 2.65% | 699 |
| Sep 3, 2025 | 360.00 | 360.70 | 358.65 | 358.65 | 358.65 | -1.75% | 172 |
| Sep 2, 2025 | 365.25 | 365.25 | 365.05 | 365.05 | 365.05 | -1.76% | 39 |
| Sep 1, 2025 | 371.85 | 373.25 | 370.00 | 371.60 | 371.60 | -0.91% | 93 |
| Aug 29, 2025 | 377.00 | 377.00 | 375.00 | 375.00 | 375.00 | -0.74% | 530 |
| Aug 28, 2025 | 387.80 | 387.80 | 377.80 | 377.80 | 377.80 | -1.61% | 178 |
| Aug 27, 2025 | 388.00 | 388.00 | 383.95 | 384.00 | 384.00 | 0.13% | 27 |
| Aug 26, 2025 | 382.25 | 383.50 | 382.25 | 383.50 | 383.50 | 1.72% | 158 |
| Aug 25, 2025 | 377.70 | 377.70 | 376.80 | 377.00 | 377.00 | -1.05% | 41 |
| Aug 22, 2025 | 384.30 | 384.30 | 381.00 | 381.00 | 381.00 | -0.21% | 90 |
| Aug 21, 2025 | 384.10 | 384.10 | 381.75 | 381.80 | 381.80 | -0.82% | 108 |
| Aug 20, 2025 | 388.00 | 388.00 | 382.20 | 384.95 | 384.95 | -0.61% | 225 |
| Aug 19, 2025 | 386.00 | 387.30 | 383.85 | 387.30 | 387.30 | -0.06% | 180 |
| Aug 18, 2025 | 391.20 | 391.45 | 387.45 | 387.55 | 387.55 | -0.37% | 55 |
| Aug 15, 2025 | 393.80 | 393.80 | 389.00 | 389.00 | 389.00 | 0.78% | 168 |
| Aug 14, 2025 | 394.35 | 394.35 | 386.00 | 386.00 | 386.00 | -2.46% | 260 |
| Aug 13, 2025 | 385.60 | 395.75 | 385.60 | 395.75 | 395.75 | 1.34% | 211 |
| Aug 12, 2025 | 392.75 | 394.85 | 390.50 | 390.50 | 390.50 | 0.64% | 99 |
| Aug 11, 2025 | 391.30 | 391.30 | 386.00 | 388.00 | 388.00 | -2.27% | 200 |
| Aug 8, 2025 | 399.70 | 399.70 | 397.00 | 397.00 | 397.00 | -0.60% | 291 |
| Aug 7, 2025 | 400.90 | 403.05 | 395.90 | 399.40 | 399.40 | -0.92% | 2,827 |
| Aug 6, 2025 | 403.10 | 403.10 | 403.10 | 403.10 | 403.10 | - | 50 |
| Aug 5, 2025 | 408.40 | 408.40 | 403.10 | 403.10 | 403.10 | 0.52% | 460 |
| Aug 4, 2025 | 400.00 | 401.00 | 398.80 | 401.00 | 401.00 | 1.51% | 243 |
| Aug 1, 2025 | 393.35 | 395.05 | 393.35 | 395.05 | 395.05 | 0.70% | 8 |
| Jul 31, 2025 | 388.00 | 392.30 | 388.00 | 392.30 | 392.30 | 0.85% | 201 |
| Jul 30, 2025 | 386.30 | 389.85 | 386.30 | 389.00 | 389.00 | 0.26% | 113 |
| Jul 29, 2025 | 384.30 | 389.95 | 384.30 | 388.00 | 388.00 | -0.63% | 53 |
| Jul 28, 2025 | 388.50 | 390.45 | 388.50 | 390.45 | 390.45 | 1.01% | 6 |
| Jul 25, 2025 | 386.55 | 386.55 | 386.55 | 386.55 | 386.55 | -0.37% | 1 |
| Jul 24, 2025 | 401.00 | 401.00 | 388.00 | 388.00 | 388.00 | -1.41% | 190 |
| Jul 23, 2025 | 401.00 | 401.00 | 393.55 | 393.55 | 393.55 | -1.61% | 23 |
| Jul 21, 2025 | 399.10 | 400.95 | 395.20 | 400.00 | 400.00 | 2.30% | 65 |
| Jul 18, 2025 | 394.85 | 394.85 | 391.00 | 391.00 | 391.00 | -0.92% | 41 |
| Jul 17, 2025 | 396.50 | 396.50 | 394.65 | 394.65 | 394.65 | -0.59% | 72 |
| Jul 16, 2025 | 395.90 | 397.00 | 395.75 | 397.00 | 397.00 | -0.25% | 53 |
| Jul 15, 2025 | 399.60 | 399.60 | 397.30 | 398.00 | 398.00 | 0.04% | 20 |
| Jul 14, 2025 | 396.45 | 398.85 | 396.45 | 397.85 | 397.85 | 0.81% | 64 |
| Jul 11, 2025 | 395.70 | 395.70 | 393.40 | 394.65 | 394.65 | -0.16% | 152 |
| Jul 10, 2025 | 399.45 | 399.45 | 395.30 | 395.30 | 395.30 | 1.49% | 25 |