E.ON SE (PRA:EOAN)
Czech Republic
· Delayed Price · Currency is CZK 448.90
-6.75 (-1.48%)
Last updated: Mar 9, 2026, 11:54 AM CET
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 448.90 | 448.90 | 445.40 | 448.90 | 448.90 | -1.48% | 353 |
| Mar 6, 2026 | 462.55 | 462.55 | 455.65 | 455.65 | 455.65 | -1.40% | 103 |
| Mar 5, 2026 | 462.60 | 465.80 | 462.10 | 462.10 | 462.10 | 0.91% | 63 |
| Mar 4, 2026 | 460.65 | 460.65 | 457.95 | 457.95 | 457.95 | 0.07% | 10 |
| Mar 3, 2026 | 500.00 | 500.00 | 457.65 | 457.65 | 457.65 | -3.54% | 35 |
| Mar 2, 2026 | 478.20 | 478.20 | 472.35 | 474.45 | 474.45 | -0.96% | 351 |
| Feb 27, 2026 | 479.05 | 479.05 | 479.05 | 479.05 | 479.05 | 0.26% | 6 |
| Feb 26, 2026 | 470.00 | 477.80 | 470.00 | 477.80 | 477.80 | 3.29% | 1,048 |
| Feb 25, 2026 | 470.00 | 470.00 | 448.60 | 462.60 | 462.60 | 0.11% | 114 |
| Feb 24, 2026 | 470.00 | 470.00 | 462.10 | 462.10 | 462.10 | 2.05% | 33 |
| Feb 23, 2026 | 453.30 | 454.25 | 452.70 | 452.80 | 452.80 | -0.15% | 80 |
| Feb 20, 2026 | 450.95 | 453.60 | 450.95 | 453.50 | 453.50 | 0.86% | 65 |
| Feb 19, 2026 | 465.00 | 465.00 | 445.25 | 449.65 | 449.65 | -1.76% | 92 |
| Feb 18, 2026 | 456.85 | 457.70 | 456.85 | 457.70 | 457.70 | -0.05% | 61 |
| Feb 17, 2026 | 456.00 | 458.60 | 453.50 | 457.95 | 457.95 | 2.14% | 99 |
| Feb 16, 2026 | 448.00 | 452.35 | 448.00 | 448.35 | 448.35 | 0.08% | 504 |
| Feb 13, 2026 | 446.50 | 448.00 | 446.50 | 448.00 | 448.00 | 2.21% | 35 |
| Feb 12, 2026 | 436.95 | 441.45 | 436.95 | 438.30 | 438.30 | -0.40% | 16 |
| Feb 11, 2026 | 435.20 | 440.05 | 435.20 | 440.05 | 440.05 | 0.01% | 22 |
| Feb 10, 2026 | 433.50 | 440.00 | 433.50 | 440.00 | 440.00 | 1.80% | 11 |
| Feb 9, 2026 | 429.70 | 432.20 | 429.00 | 432.20 | 432.20 | 0.43% | 63 |
| Feb 6, 2026 | 429.80 | 430.35 | 429.80 | 430.35 | 430.35 | 1.26% | 80 |
| Feb 5, 2026 | 449.00 | 449.00 | 425.00 | 425.00 | 425.00 | -3.67% | 51 |
| Feb 4, 2026 | 440.40 | 442.00 | 440.40 | 441.20 | 441.20 | 1.26% | 77 |
| Feb 3, 2026 | 428.25 | 435.70 | 428.25 | 435.70 | 435.70 | -0.13% | 83 |
| Feb 2, 2026 | 435.00 | 439.00 | 433.15 | 436.25 | 436.25 | -0.05% | 75 |
| Jan 30, 2026 | 433.45 | 436.45 | 430.45 | 436.45 | 436.45 | 0.10% | 197 |
| Jan 29, 2026 | 436.90 | 436.90 | 430.20 | 436.00 | 436.00 | 1.69% | 411 |
| Jan 28, 2026 | 428.15 | 428.75 | 424.65 | 428.75 | 428.75 | 1.04% | 382 |
| Jan 27, 2026 | 426.90 | 426.90 | 421.00 | 424.35 | 424.35 | 1.98% | 90 |
| Jan 26, 2026 | 412.25 | 416.10 | 412.25 | 416.10 | 416.10 | 1.49% | 43 |
| Jan 23, 2026 | 425.00 | 425.00 | 409.90 | 410.00 | 410.00 | -0.73% | 385 |
| Jan 22, 2026 | 412.10 | 413.00 | 412.10 | 413.00 | 413.00 | -0.15% | 16 |
| Jan 21, 2026 | 411.05 | 415.20 | 411.00 | 413.60 | 413.60 | -1.76% | 158 |
| Jan 20, 2026 | 425.30 | 425.30 | 419.60 | 421.00 | 421.00 | -1.60% | 96 |
| Jan 19, 2026 | 427.60 | 427.85 | 423.45 | 427.85 | 427.85 | 1.23% | 462 |
| Jan 16, 2026 | 419.10 | 422.65 | 419.10 | 422.65 | 422.65 | 1.12% | 103 |
| Jan 15, 2026 | 410.60 | 419.15 | 410.60 | 417.95 | 417.95 | 1.88% | 50 |
| Jan 14, 2026 | 411.85 | 411.85 | 404.85 | 410.25 | 410.25 | 1.26% | 17 |
| Jan 13, 2026 | 412.10 | 412.10 | 402.35 | 405.15 | 405.15 | -1.44% | 313 |
| Jan 12, 2026 | 410.10 | 411.05 | 408.90 | 411.05 | 411.05 | 0.81% | 713 |
| Jan 9, 2026 | 412.00 | 412.00 | 407.35 | 407.75 | 407.75 | -1.02% | 106 |
| Jan 8, 2026 | 407.70 | 411.95 | 407.70 | 411.95 | 411.95 | 1.99% | 80 |
| Jan 7, 2026 | 400.00 | 406.45 | 400.00 | 403.90 | 403.90 | 0.97% | 1,525 |
| Jan 6, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 23 |
| Jan 5, 2026 | 396.70 | 400.00 | 392.60 | 400.00 | 400.00 | 1.27% | 233 |
| Jan 2, 2026 | 392.95 | 395.20 | 392.95 | 395.00 | 395.00 | 1.46% | 59 |
| Dec 30, 2025 | 391.30 | 391.30 | 388.65 | 389.30 | 389.30 | 0.22% | 129 |
| Dec 29, 2025 | 388.50 | 388.50 | 384.05 | 388.45 | 388.45 | 1.08% | 121 |
| Dec 23, 2025 | 385.75 | 385.75 | 384.30 | 384.30 | 384.30 | -0.03% | 72 |
| Dec 22, 2025 | 386.25 | 386.25 | 384.40 | 384.40 | 384.40 | -0.36% | 30 |
| Dec 19, 2025 | 385.80 | 385.80 | 385.80 | 385.80 | 385.80 | 0.31% | 62 |
| Dec 18, 2025 | 380.25 | 386.15 | 380.25 | 384.60 | 384.60 | 0.31% | 73 |
| Dec 17, 2025 | 379.20 | 383.40 | 379.20 | 383.40 | 383.40 | 1.70% | 114 |
| Dec 16, 2025 | 377.55 | 377.95 | 374.55 | 377.00 | 377.00 | 1.00% | 151 |
| Dec 15, 2025 | 373.10 | 373.30 | 371.30 | 373.25 | 373.25 | 1.65% | 42 |
| Dec 12, 2025 | 360.00 | 368.00 | 360.00 | 367.20 | 367.20 | 0.60% | 306 |
| Dec 11, 2025 | 373.00 | 373.00 | 365.00 | 365.00 | 365.00 | -4.61% | 243 |
| Dec 10, 2025 | 369.00 | 382.65 | 369.00 | 382.65 | 382.65 | 1.10% | 164 |
| Dec 9, 2025 | 374.65 | 378.50 | 374.65 | 378.50 | 378.50 | 0.05% | 3 |
| Dec 8, 2025 | 374.75 | 378.30 | 374.75 | 378.30 | 378.30 | 1.08% | 14 |
| Dec 5, 2025 | 374.25 | 374.25 | 374.25 | 374.25 | 374.25 | -0.20% | 2 |
| 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 |