Skip to main content
E.ON SE (SWX:EOAN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
17.65
0.00 (0.00%)
At close: Apr 28, 2026

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6517.6517.6517.6517.65--
Apr 27, 202617.6517.6517.6517.6517.65-0.51%-
Apr 24, 202617.7417.7417.7417.7417.74--
Apr 23, 202617.7417.7417.7417.7417.21--
Apr 22, 202617.7417.7417.7417.7417.21--
Apr 21, 202617.7417.7417.7417.7417.21--
Apr 20, 202617.7417.7417.7417.7417.21--
Apr 17, 202617.7417.7417.7417.7417.21-0.20%-
Apr 16, 202617.7717.7717.7717.7717.25-1,240
Apr 15, 202617.7717.7717.7717.7717.25--
Apr 14, 202617.7717.7717.7717.7717.25--
Apr 13, 202617.7717.7717.7717.7717.25--
Apr 10, 202617.7717.7717.7717.7717.25--
Apr 9, 202617.7717.7717.7717.7717.250.20%-
Apr 8, 202617.7417.7417.7417.7417.21--
Apr 7, 202617.7417.7417.7417.7417.212.19%-
Apr 2, 202617.3617.3617.3617.3616.84--
Apr 1, 202617.3617.3617.3617.3616.840.58%-
Mar 31, 202617.2617.2617.2617.2616.75--
Mar 30, 202617.2617.2617.2617.2616.75--
Mar 27, 202617.2617.2617.2617.2616.75-630
Mar 26, 202617.2617.2617.2617.2616.75--
Mar 25, 202617.2617.2617.2617.2616.75--
Mar 24, 202617.2617.2617.2617.2616.75--
Mar 23, 202617.2617.2617.2617.2616.75-0.49%-
Mar 20, 202617.3417.3417.3417.3416.83-1.39%-
Mar 19, 202617.5917.5917.5917.5917.07--
Mar 18, 202617.5917.5917.5917.5917.070.29%-
Mar 17, 202617.5417.5417.5417.5417.02-1,240
Mar 16, 202617.5417.5417.5417.5417.02--
Mar 13, 202617.5417.5417.5417.5417.021.68%-
Mar 12, 202617.2517.2517.2517.2516.74--
Mar 11, 202617.2517.2517.2517.2516.74--
Mar 10, 202617.2517.2517.2517.2516.74--
Mar 9, 202617.2517.2517.2517.2516.74--
Mar 6, 202617.2517.2517.2517.2516.74-5,000
Mar 5, 202617.2517.2517.2517.2516.74--
Mar 4, 202617.2517.2517.2517.2516.74--
Mar 3, 202617.2517.2517.2517.2516.74-7,200
Mar 2, 202617.2517.2517.2517.2516.74--
Feb 27, 202617.2517.2517.2517.2516.74--
Feb 26, 202617.2517.2517.2517.2516.74--
Feb 25, 202617.2517.2517.2517.2516.742.96%-
Feb 24, 202616.7516.7516.7516.7516.26--
Feb 23, 202616.7516.7516.7516.7516.26--
Feb 20, 202616.7516.7516.7516.7516.26--
Feb 19, 202616.7516.7516.7516.7516.26-700
Feb 18, 202616.7516.7516.7516.7516.26--
Feb 17, 202616.7516.7516.7516.7516.261.21%-
Feb 16, 202616.5516.5516.5516.5516.062.03%-
Feb 13, 202616.2216.2216.2216.2215.74--
Feb 12, 202616.2216.2216.2216.2215.740.19%-
Feb 11, 202616.1916.1916.1916.1915.711.12%950
Feb 10, 202616.0116.0116.0116.0115.54--
Feb 9, 202616.0116.0116.0116.0115.54--
Feb 6, 202616.0116.0116.0116.0115.54--
Feb 5, 202616.0116.0116.0116.0115.54--
Feb 4, 202616.0116.0116.0116.0115.54--
Feb 3, 202616.0116.0116.0116.0115.540.03%-
Feb 2, 202616.0116.0116.0116.0115.53--
Jan 30, 202616.0116.0116.0116.0115.53--
Jan 29, 202616.0116.0116.0116.0115.53--
Jan 28, 202616.0116.0116.0116.0115.531.36%-
Jan 27, 202615.7915.7915.7915.7915.32--
Jan 26, 202615.7915.7915.7915.7915.32--
Jan 23, 202615.7915.7915.7915.7915.32--
Jan 22, 202615.7915.7915.7915.7915.32--
Jan 21, 202615.7915.7915.7915.7915.32--
Jan 20, 202615.7915.7915.7915.7915.32--
Jan 19, 202615.7915.7915.7915.7915.32--
Jan 16, 202615.7915.7915.7915.7915.321.22%-
Jan 15, 202615.6015.6015.6015.6015.141.43%-
Jan 14, 202615.3815.3815.3815.3814.930.07%-
Jan 13, 202615.3715.3715.3715.3714.92--
Jan 12, 202615.3715.3715.3715.3714.92--
Jan 9, 202615.3715.3715.3715.3714.92--
Jan 8, 202615.3715.3715.3715.3714.920.95%-
Jan 7, 202615.2315.2315.2315.2314.782.49%-
Jan 6, 202614.8614.8614.8614.8614.42--
Jan 5, 202614.8614.8614.8614.8614.422.41%-
Dec 30, 202514.5114.5114.5114.5114.08--
Dec 29, 202514.5114.5114.5114.5114.08--
Dec 23, 202514.5114.5114.5114.5114.080.94%-
Dec 22, 202514.3714.3714.3714.3713.95--
Dec 19, 202514.3714.3714.3714.3713.95--