Skip to main content
E.ON SE (VIE:EOAN)
Austria flag Austria · Delayed Price · Currency is EUR
18.37
-0.26 (-1.37%)
Last updated: Mar 9, 2026, 3:30 PM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.9718.9718.5218.6218.62-1.25%1,250
Mar 5, 202618.9019.1518.8618.8618.86-0.32%10
Mar 4, 202618.7519.0218.7518.9218.921.45%29
Mar 3, 202618.9418.9418.6518.6518.65-3.74%-
Mar 2, 202619.5919.5919.1919.3719.37-1.73%-
Feb 27, 202619.7119.7419.5619.7119.71-0.40%-
Feb 26, 202619.1819.7919.1819.7919.792.06%-
Feb 25, 202618.6419.3918.6419.3919.393.33%-
Feb 24, 202618.6319.0218.6318.7718.771.46%-
Feb 23, 202618.5718.6818.5018.5018.50-0.72%-
Feb 20, 202618.5218.6718.5218.6318.630.11%-
Feb 19, 202618.5018.6118.3718.6118.610.27%-
Feb 18, 202618.7518.8018.5618.5618.56-1.07%-
Feb 17, 202618.7518.8518.7518.7618.760.62%-
Feb 16, 202618.4218.6518.4218.6518.650.35%118
Feb 13, 202618.4918.5818.2918.5818.581.98%-
Feb 12, 202618.0318.2218.0318.2218.220.30%-
Feb 11, 202617.8618.1717.8618.1718.171.79%335
Feb 10, 202617.7917.8517.7817.8517.850.20%-
Feb 9, 202617.6917.8117.6917.8117.810.54%3
Feb 6, 202617.7017.8817.4817.7217.721.66%958
Feb 5, 202617.5517.5517.2817.4317.43-3.89%-
Feb 4, 202618.0218.1318.0218.1318.131.37%-
Feb 3, 202617.7717.8917.7517.8917.890.06%-
Feb 2, 202617.9218.0617.8817.8817.880.03%-
Jan 30, 202617.8817.9617.8417.8717.870.53%-
Jan 29, 202617.8717.8717.7617.7817.78-0.34%1
Jan 28, 202617.5417.8417.4717.8417.841.48%2,000
Jan 27, 202617.5617.5817.4117.5817.581.33%-
Jan 26, 202617.1417.3517.0817.3517.352.63%-
Jan 23, 202616.9316.9316.8716.9016.90-0.71%-
Jan 22, 202617.0217.1816.9817.0217.020.53%-
Jan 21, 202616.9416.9416.8916.9316.93-0.91%-
Jan 20, 202617.3217.3217.0917.0917.09-2.20%-
Jan 19, 202617.5117.5517.2617.4717.470.75%980
Jan 16, 202617.2417.3417.2217.3417.340.99%-
Jan 15, 202617.0517.1917.0517.1717.171.93%8
Jan 14, 202616.8816.9216.7816.8516.851.41%-
Jan 13, 202616.8816.8816.5916.6116.61-1.66%-
Jan 12, 202616.8216.9116.7916.8916.890.30%625
Jan 9, 202616.9316.9316.7716.8416.84-0.50%-
Jan 8, 202616.8216.9316.8016.9316.930.95%200
Jan 7, 202616.6016.8716.6016.7716.771.05%-
Jan 6, 202616.3516.7416.3516.5916.591.04%-
Jan 5, 202616.3116.4916.2816.4216.420.21%-
Jan 2, 202616.1916.3916.1916.3916.391.90%-
Dec 30, 202516.0516.0816.0516.0816.080.41%-
Dec 29, 202515.9716.0215.9316.0216.020.13%-
Dec 23, 202515.7816.0015.7816.0016.002.14%-
Dec 22, 202515.8215.8215.6615.6615.66-1.11%-
Dec 19, 202515.7715.8415.6915.8415.840.83%-
Dec 18, 202515.6515.7515.6515.7115.710.16%-
Dec 17, 202515.4515.7415.4515.6815.681.95%-
Dec 16, 202515.4215.4715.3815.3815.380.65%-
Dec 15, 202515.2915.2915.1915.2815.28-0.07%634
Dec 12, 202515.1015.2915.0715.2915.291.73%-
Dec 11, 202515.3615.3615.0315.0315.03-3.00%14
Dec 10, 202515.5215.7415.5015.5015.50-0.35%-
Dec 9, 202515.5215.6315.5215.5515.550.39%-
Dec 8, 202515.4215.5215.4215.4915.490.16%-
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