Skip to main content
E.ON SE (VIE:EOAN)
Austria flag Austria · Delayed Price · Currency is EUR
15.60
-0.17 (-1.11%)
At close: Dec 4, 2025

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5715.5715.4415.4715.47-0.83%-
Dec 4, 202515.7715.7715.5715.6015.60-1.11%4
Dec 3, 202515.4515.7715.4515.7715.773.41%3
Dec 2, 202515.2615.3315.2515.2515.25-0.52%50
Dec 1, 202515.3615.3815.3315.3315.330.03%-
Nov 28, 202515.3115.3315.2615.3315.33--
Nov 27, 202515.4715.4715.1415.3315.33-1.00%-
Nov 26, 202515.3315.4815.2715.4815.480.72%-
Nov 25, 202515.3415.3715.2615.3715.37-0.26%-
Nov 24, 202515.4615.5615.4115.4115.41-0.71%-
Nov 21, 202515.5015.5215.3915.5215.520.58%-
Nov 20, 202515.3115.4415.3115.4315.430.42%100
Nov 19, 202515.2915.4715.2915.3715.37-0.26%-
Nov 18, 202515.2515.4115.1015.4115.410.88%-
Nov 17, 202515.3315.3315.1915.2715.270.20%9
Nov 14, 202515.2915.2915.1715.2415.24-6
Nov 13, 202515.4015.4015.1715.2415.24-1.23%33
Nov 12, 202515.8115.8115.2715.4315.43-3.83%-
Nov 11, 202516.0716.0715.8916.0516.05-0.03%-
Nov 10, 202516.1216.1316.0516.0516.05-0.28%2
Nov 7, 202516.1616.1616.0016.1016.10-0.25%-
Nov 6, 202516.1416.1516.0416.1416.140.91%-
Nov 5, 202515.9016.0315.9015.9915.991.17%-
Nov 4, 202515.8215.8215.6715.8115.81-0.60%-
Nov 3, 202516.3016.3015.9015.9015.90-1.55%25
Oct 31, 202516.2616.2616.1516.1516.15-0.68%-
Oct 30, 202516.3016.3016.2016.2616.26-0.03%-
Oct 29, 202516.2616.3016.2316.2716.270.18%-
Oct 28, 202516.1816.2616.1516.2416.240.81%-
Oct 27, 202516.0116.1616.0116.1116.110.34%-
Oct 24, 202516.0016.0515.8116.0516.050.03%-
Oct 23, 202516.0716.1115.9716.0516.05-0.68%-
Oct 22, 202516.4516.4516.1616.1616.16-1.13%-
Oct 21, 202516.4316.4816.3416.3416.34-0.31%-
Oct 20, 202516.2916.4316.2916.3916.390.49%10
Oct 17, 202516.3616.3616.2616.3116.310.25%-
Oct 16, 202516.2816.2816.1816.2716.27-0.21%-
Oct 15, 202516.5116.5116.2516.3116.310.06%8
Oct 14, 202516.3516.4216.3016.3016.300.68%26
Oct 13, 202516.1716.1916.1216.1916.190.34%3
Oct 10, 202516.2116.2916.1316.1316.13-0.37%-
Oct 9, 202516.1216.2516.1216.1916.19-0.28%-
Oct 8, 202516.2616.3516.2416.2416.240.40%-
Oct 7, 202516.1416.1716.0416.1716.170.25%-
Oct 6, 202516.1216.1316.0716.1316.130.19%-
Oct 3, 202515.9916.1015.9816.1016.101.35%-
Oct 2, 202515.7915.9615.7915.8915.89-1.46%-
Oct 1, 202516.0916.1316.0616.1216.120.40%-
Sep 30, 202515.9716.0615.8316.0616.060.19%-
Sep 29, 202516.0816.0815.9716.0316.03--
Sep 26, 202515.9616.0615.9616.0316.030.25%-
Sep 25, 202515.7016.0015.7015.9915.991.59%3,139
Sep 24, 202515.7915.8015.7015.7415.740.32%-
Sep 23, 202515.8515.8715.6915.6915.690.35%-
Sep 22, 202515.5715.6715.5715.6315.630.06%-
Sep 19, 202515.5415.6215.5215.6215.621.00%-
Sep 18, 202515.5615.5715.3515.4715.47-0.83%-
Sep 17, 202515.6115.7215.6015.6015.60-0.32%-
Sep 16, 202515.7515.7515.6515.6515.65-1.01%-
Sep 15, 202515.6815.8115.5615.8115.812.07%10
Sep 12, 202515.4415.5315.4115.4915.491.14%639
Sep 11, 202515.4415.4415.2815.3115.31-0.10%-
Sep 10, 202515.3115.3315.2415.3315.330.13%-
Sep 9, 202515.4315.4315.2915.3115.31-0.10%-
Sep 8, 202515.2415.3415.2415.3215.321.39%15
Sep 5, 202514.9115.1114.9115.1115.111.17%-
Sep 4, 202514.8915.0014.8914.9414.940.88%-
Sep 3, 202514.6914.8114.6514.8114.810.85%6
Sep 2, 202515.0415.0414.6814.6814.68-2.62%-
Sep 1, 202515.2715.2715.0815.0815.08-1.02%5
Aug 29, 202515.5515.5515.2315.2315.23-1.99%-
Aug 28, 202515.6515.6515.3615.5415.54-0.89%-
Aug 27, 202515.7015.7015.5815.6815.680.48%-
Aug 26, 202515.4515.6315.4515.6115.611.40%-
Aug 25, 202515.3315.3915.3315.3915.39-0.29%-
Aug 22, 202515.5415.5415.4315.4415.44-0.36%1
Aug 21, 202515.6415.6415.4915.4915.49-0.93%-
Aug 20, 202515.7615.7615.5715.6415.64-0.67%170
Aug 19, 202515.7615.8315.7415.7415.740.13%-
Aug 18, 202516.1916.1915.7215.7215.72-0.66%18
Aug 15, 202515.9815.9815.8015.8315.83-0.88%1
Aug 14, 202516.0416.0415.6915.9715.97-0.28%-
Aug 13, 202515.8816.1115.8816.0116.011.07%-
Aug 12, 202515.9916.0115.8415.8415.84-0.44%-
Aug 11, 202515.9815.9815.8615.9115.91-0.38%-
Aug 8, 202516.2716.2715.9715.9715.97-1.39%-
Aug 7, 202516.5016.5016.1716.2016.20-1.85%-
Aug 6, 202516.3816.5016.3816.5016.500.55%-
Aug 5, 202516.4916.4916.4116.4116.41-0.33%-
Aug 4, 202516.0816.4716.0816.4716.472.62%-
Aug 1, 202515.8616.3615.8616.0516.050.53%271
Jul 31, 202515.8415.9615.8315.9615.960.79%-
Jul 30, 202515.7215.8615.7215.8415.840.80%-
Jul 29, 202515.7315.7615.7015.7115.710.16%350
Jul 28, 202515.7715.7815.6915.6915.69-0.60%68
Jul 25, 202515.7815.7815.6415.7815.78-0.19%-
Jul 24, 202515.9915.9915.7815.8115.81-0.97%-
Jul 23, 202516.1316.1315.9215.9715.97-2.09%-
Jul 22, 202516.1416.3216.1416.3116.31--
Jul 21, 202516.2416.3116.1116.3116.312.19%85