E.ON SE (PRA:EOAN)
Czech Republic
· Delayed Price · Currency is CZK 458.20
+0.05 (0.01%)
Last updated: Apr 29, 2026, 9:12 AM CET
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 459.15 | 459.75 | 456.35 | 458.15 | 458.15 | 0.65% | 27 |
| Apr 27, 2026 | 450.75 | 456.65 | 450.75 | 455.20 | 455.20 | -0.77% | 182 |
| Apr 24, 2026 | 480.00 | 480.00 | 453.20 | 458.75 | 458.75 | -2.85% | 106 |
| Apr 23, 2026 | 478.20 | 478.20 | 472.15 | 472.20 | 458.32 | 1.20% | 20 |
| Apr 22, 2026 | 462.60 | 466.65 | 462.60 | 466.60 | 452.89 | 0.58% | 109 |
| Apr 21, 2026 | 460.55 | 463.90 | 460.55 | 463.90 | 450.27 | 0.60% | 17 |
| Apr 20, 2026 | 461.20 | 461.95 | 458.40 | 461.15 | 447.60 | 0.89% | 41 |
| Apr 17, 2026 | 463.20 | 463.20 | 456.00 | 457.10 | 443.67 | -2.67% | 127 |
| Apr 16, 2026 | 474.50 | 474.60 | 469.65 | 469.65 | 455.85 | -0.88% | 149 |
| Apr 15, 2026 | 476.10 | 476.35 | 473.55 | 473.80 | 459.88 | -0.34% | 430 |
| Apr 14, 2026 | 474.10 | 475.60 | 474.10 | 475.40 | 461.43 | -0.43% | 11 |
| Apr 13, 2026 | 480.35 | 480.35 | 477.45 | 477.45 | 463.42 | -1.20% | 170 |
| Apr 10, 2026 | 481.90 | 483.25 | 481.90 | 483.25 | 469.05 | 0.36% | 10 |
| Apr 9, 2026 | 484.95 | 485.10 | 479.05 | 481.50 | 467.35 | 1.20% | 55 |
| Apr 8, 2026 | 485.45 | 485.45 | 475.80 | 475.80 | 461.82 | -1.82% | 65 |
| Apr 7, 2026 | 484.60 | 484.60 | 484.60 | 484.60 | 470.36 | 1.50% | 14 |
| Apr 2, 2026 | 477.55 | 477.55 | 477.45 | 477.45 | 463.42 | 1.43% | 6 |
| Apr 1, 2026 | 470.70 | 470.70 | 470.70 | 470.70 | 456.87 | 0.30% | 10 |
| Mar 31, 2026 | 466.45 | 469.30 | 466.45 | 469.30 | 455.51 | 1.31% | 2 |
| Mar 30, 2026 | 458.25 | 463.25 | 455.60 | 463.25 | 449.64 | 1.70% | 586 |
| Mar 27, 2026 | 457.90 | 457.90 | 448.65 | 455.50 | 442.11 | -0.88% | 119 |
| Mar 26, 2026 | 463.40 | 463.40 | 459.00 | 459.55 | 446.05 | -1.10% | 12 |
| Mar 25, 2026 | 458.50 | 464.65 | 458.50 | 464.65 | 451.00 | 1.87% | 42 |
| Mar 24, 2026 | 453.35 | 456.10 | 451.10 | 456.10 | 442.70 | -0.20% | 53 |
| Mar 23, 2026 | 440.40 | 457.00 | 440.40 | 457.00 | 443.57 | -0.65% | 130 |
| Mar 20, 2026 | 476.00 | 476.00 | 460.00 | 460.00 | 446.48 | -4.29% | 65 |
| Mar 19, 2026 | 500.00 | 500.00 | 480.00 | 480.60 | 466.48 | -2.83% | 63 |
| Mar 18, 2026 | 497.10 | 497.10 | 494.60 | 494.60 | 480.06 | -0.28% | 4 |
| Mar 17, 2026 | 480.85 | 498.50 | 480.85 | 496.00 | 481.42 | 1.93% | 389 |
| Mar 16, 2026 | 500.00 | 500.00 | 482.20 | 486.60 | 472.30 | -1.00% | 409 |
| Mar 13, 2026 | 477.70 | 492.00 | 477.15 | 491.50 | 477.06 | 4.03% | 172 |
| Mar 12, 2026 | 470.20 | 472.45 | 468.45 | 472.45 | 458.57 | 1.49% | 24 |
| Mar 11, 2026 | 466.70 | 466.70 | 465.50 | 465.50 | 451.82 | 0.56% | 39 |
| Mar 10, 2026 | 461.35 | 466.90 | 461.35 | 462.90 | 449.30 | 3.12% | 63 |
| Mar 9, 2026 | 448.90 | 448.90 | 445.40 | 448.90 | 435.71 | -1.48% | 353 |
| Mar 6, 2026 | 462.55 | 462.55 | 455.65 | 455.65 | 442.26 | -1.40% | 103 |
| Mar 5, 2026 | 462.60 | 465.80 | 462.10 | 462.10 | 448.52 | 0.91% | 63 |
| Mar 4, 2026 | 460.65 | 460.65 | 457.95 | 457.95 | 444.49 | 0.07% | 10 |
| Mar 3, 2026 | 500.00 | 500.00 | 457.65 | 457.65 | 444.20 | -3.54% | 35 |
| Mar 2, 2026 | 478.20 | 478.20 | 472.35 | 474.45 | 460.51 | -0.96% | 351 |
| Feb 27, 2026 | 479.05 | 479.05 | 479.05 | 479.05 | 464.97 | 0.26% | 6 |
| Feb 26, 2026 | 470.00 | 477.80 | 470.00 | 477.80 | 463.76 | 3.29% | 1,048 |
| Feb 25, 2026 | 470.00 | 470.00 | 448.60 | 462.60 | 449.01 | 0.11% | 114 |
| Feb 24, 2026 | 470.00 | 470.00 | 462.10 | 462.10 | 448.52 | 2.05% | 33 |
| Feb 23, 2026 | 453.30 | 454.25 | 452.70 | 452.80 | 439.49 | -0.15% | 80 |
| Feb 20, 2026 | 450.95 | 453.60 | 450.95 | 453.50 | 440.17 | 0.86% | 65 |
| Feb 19, 2026 | 465.00 | 465.00 | 445.25 | 449.65 | 436.44 | -1.76% | 92 |
| Feb 18, 2026 | 456.85 | 457.70 | 456.85 | 457.70 | 444.25 | -0.05% | 61 |
| Feb 17, 2026 | 456.00 | 458.60 | 453.50 | 457.95 | 444.49 | 2.14% | 99 |
| Feb 16, 2026 | 448.00 | 452.35 | 448.00 | 448.35 | 435.17 | 0.08% | 504 |
| Feb 13, 2026 | 446.50 | 448.00 | 446.50 | 448.00 | 434.83 | 2.21% | 35 |
| Feb 12, 2026 | 436.95 | 441.45 | 436.95 | 438.30 | 425.42 | -0.40% | 16 |
| Feb 11, 2026 | 435.20 | 440.05 | 435.20 | 440.05 | 427.12 | 0.01% | 22 |
| Feb 10, 2026 | 433.50 | 440.00 | 433.50 | 440.00 | 427.07 | 1.80% | 11 |
| Feb 9, 2026 | 429.70 | 432.20 | 429.00 | 432.20 | 419.50 | 0.43% | 63 |
| Feb 6, 2026 | 429.80 | 430.35 | 429.80 | 430.35 | 417.70 | 1.26% | 80 |
| Feb 5, 2026 | 449.00 | 449.00 | 425.00 | 425.00 | 412.51 | -3.67% | 51 |
| Feb 4, 2026 | 440.40 | 442.00 | 440.40 | 441.20 | 428.23 | 1.26% | 77 |
| Feb 3, 2026 | 428.25 | 435.70 | 428.25 | 435.70 | 422.90 | -0.13% | 83 |
| Feb 2, 2026 | 435.00 | 439.00 | 433.15 | 436.25 | 423.43 | -0.05% | 75 |
| Jan 30, 2026 | 433.45 | 436.45 | 430.45 | 436.45 | 423.62 | 0.10% | 197 |
| Jan 29, 2026 | 436.90 | 436.90 | 430.20 | 436.00 | 423.19 | 1.69% | 411 |
| Jan 28, 2026 | 428.15 | 428.75 | 424.65 | 428.75 | 416.15 | 1.04% | 382 |
| Jan 27, 2026 | 426.90 | 426.90 | 421.00 | 424.35 | 411.88 | 1.98% | 90 |
| Jan 26, 2026 | 412.25 | 416.10 | 412.25 | 416.10 | 403.87 | 1.49% | 43 |
| Jan 23, 2026 | 425.00 | 425.00 | 409.90 | 410.00 | 397.95 | -0.73% | 385 |
| Jan 22, 2026 | 412.10 | 413.00 | 412.10 | 413.00 | 400.86 | -0.15% | 16 |
| Jan 21, 2026 | 411.05 | 415.20 | 411.00 | 413.60 | 401.45 | -1.76% | 158 |
| Jan 20, 2026 | 425.30 | 425.30 | 419.60 | 421.00 | 408.63 | -1.60% | 96 |
| Jan 19, 2026 | 427.60 | 427.85 | 423.45 | 427.85 | 415.28 | 1.23% | 462 |
| Jan 16, 2026 | 419.10 | 422.65 | 419.10 | 422.65 | 410.23 | 1.12% | 103 |
| Jan 15, 2026 | 410.60 | 419.15 | 410.60 | 417.95 | 405.67 | 1.88% | 50 |
| Jan 14, 2026 | 411.85 | 411.85 | 404.85 | 410.25 | 398.19 | 1.26% | 17 |
| Jan 13, 2026 | 412.10 | 412.10 | 402.35 | 405.15 | 393.24 | -1.44% | 313 |
| Jan 12, 2026 | 410.10 | 411.05 | 408.90 | 411.05 | 398.97 | 0.81% | 713 |
| Jan 9, 2026 | 412.00 | 412.00 | 407.35 | 407.75 | 395.77 | -1.02% | 106 |
| Jan 8, 2026 | 407.70 | 411.95 | 407.70 | 411.95 | 399.84 | 1.99% | 80 |
| Jan 7, 2026 | 400.00 | 406.45 | 400.00 | 403.90 | 392.03 | 0.97% | 1,525 |
| Jan 6, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 388.25 | - | 23 |
| Jan 5, 2026 | 396.70 | 400.00 | 392.60 | 400.00 | 388.25 | 1.27% | 233 |
| Jan 2, 2026 | 392.95 | 395.20 | 392.95 | 395.00 | 383.39 | 1.46% | 59 |
| Dec 30, 2025 | 391.30 | 391.30 | 388.65 | 389.30 | 377.86 | 0.22% | 129 |
| Dec 29, 2025 | 388.50 | 388.50 | 384.05 | 388.45 | 377.03 | 1.08% | 121 |
| Dec 23, 2025 | 385.75 | 385.75 | 384.30 | 384.30 | 373.01 | -0.03% | 72 |
| Dec 22, 2025 | 386.25 | 386.25 | 384.40 | 384.40 | 373.10 | -0.36% | 30 |
| Dec 19, 2025 | 385.80 | 385.80 | 385.80 | 385.80 | 374.46 | 0.31% | 62 |
| Dec 18, 2025 | 380.25 | 386.15 | 380.25 | 384.60 | 373.30 | 0.31% | 73 |
| Dec 17, 2025 | 379.20 | 383.40 | 379.20 | 383.40 | 372.13 | 1.70% | 114 |
| Dec 16, 2025 | 377.55 | 377.95 | 374.55 | 377.00 | 365.92 | 1.00% | 151 |
| Dec 15, 2025 | 373.10 | 373.30 | 371.30 | 373.25 | 362.28 | 1.65% | 42 |
| Dec 12, 2025 | 360.00 | 368.00 | 360.00 | 367.20 | 356.41 | 0.60% | 306 |
| Dec 11, 2025 | 373.00 | 373.00 | 365.00 | 365.00 | 354.27 | -4.61% | 243 |
| Dec 10, 2025 | 369.00 | 382.65 | 369.00 | 382.65 | 371.40 | 1.10% | 164 |
| Dec 9, 2025 | 374.65 | 378.50 | 374.65 | 378.50 | 367.38 | 0.05% | 3 |
| Dec 8, 2025 | 374.75 | 378.30 | 374.75 | 378.30 | 367.18 | 1.08% | 14 |
| Dec 5, 2025 | 374.25 | 374.25 | 374.25 | 374.25 | 363.25 | -0.20% | 2 |
| Dec 4, 2025 | 378.40 | 378.40 | 375.00 | 375.00 | 363.98 | 1.61% | 7 |
| Dec 2, 2025 | 370.40 | 370.50 | 369.05 | 369.05 | 358.20 | -1.03% | 51 |
| Dec 1, 2025 | 372.75 | 372.90 | 372.75 | 372.90 | 361.94 | 1.21% | 12 |
| Nov 27, 2025 | 377.65 | 377.65 | 367.35 | 368.45 | 357.62 | -0.93% | 145 |