Skip to main content
E.ON SE (VIE:EOAN)
Austria flag Austria · Delayed Price · Currency is EUR
18.58
-0.31 (-1.64%)
Last updated: Apr 29, 2026, 11:00 AM CET

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.7518.8118.7518.79-0.37%-
Apr 27, 202618.5818.7718.5818.7218.720.54%-
Apr 24, 202618.6618.8318.6218.6218.62-3.87%-
Apr 23, 202619.0319.3719.0319.3718.801.36%-
Apr 22, 202618.9419.1718.9419.1118.550.79%-
Apr 21, 202618.9019.0318.9018.9618.400.32%-
Apr 20, 202618.9618.9918.9018.9018.340.45%-
Apr 17, 202619.1219.1218.8218.8218.26-2.03%-
Apr 16, 202619.4919.4919.2119.2118.64-1.08%-
Apr 15, 202619.5119.5519.4219.4218.84-0.72%100
Apr 14, 202619.4419.5619.3619.5618.980.70%-
Apr 13, 202619.6119.6719.4219.4218.85-1.57%-
Apr 10, 202619.6919.7319.6219.7319.15-0.10%-
Apr 9, 202619.8719.8719.6519.7519.170.43%-
Apr 8, 202619.4319.6719.4319.6719.09-0.13%200
Apr 7, 202619.7119.7419.6519.6919.110.43%-
Apr 2, 202619.3719.6119.3719.6119.031.45%-
Apr 1, 202619.2019.3319.2019.3318.761.87%-
Mar 31, 202618.9519.1218.9518.9718.410.34%-
Mar 30, 202618.6218.9118.6218.9118.351.75%-
Mar 27, 202618.7118.7118.3818.5818.03-0.38%-
Mar 26, 202618.8518.8518.6418.6518.10-1.89%-
Mar 25, 202618.8019.0118.7819.0118.451.28%-
Mar 24, 202618.5918.7718.5218.7718.221.76%-
Mar 23, 202618.1018.6918.1018.4517.90-0.67%-
Mar 20, 202619.4519.4518.5718.5718.02-3.83%-
Mar 19, 202619.7019.7019.3119.3118.74-2.92%-
Mar 18, 202620.3120.3119.8019.8919.30-2.36%-
Mar 17, 202619.9520.3719.9520.3719.773.27%4
Mar 16, 202619.7619.9019.7319.7319.14-0.68%71
Mar 13, 202619.3620.0619.3619.8619.282.11%625
Mar 12, 202619.1719.4519.1719.4518.881.38%-
Mar 11, 202619.0319.1918.9419.1918.62--
Mar 10, 202618.8019.1918.8019.1918.624.47%55
Mar 9, 202618.1518.3718.1518.3717.82-1.37%-
Mar 6, 202618.9718.9718.5218.6218.07-1.25%1,250
Mar 5, 202618.9019.1518.8618.8618.30-0.32%10
Mar 4, 202618.7519.0218.7518.9218.361.45%29
Mar 3, 202618.9418.9418.6518.6518.10-3.74%-
Mar 2, 202619.5919.5919.1919.3718.80-1.73%-
Feb 27, 202619.7119.7419.5619.7119.13-0.40%-
Feb 26, 202619.1819.7919.1819.7919.212.06%-
Feb 25, 202618.6419.3918.6419.3918.823.33%-
Feb 24, 202618.6319.0218.6318.7718.211.46%-
Feb 23, 202618.5718.6818.5018.5017.95-0.72%-
Feb 20, 202618.5218.6718.5218.6318.080.11%-
Feb 19, 202618.5018.6118.3718.6118.060.27%-
Feb 18, 202618.7518.8018.5618.5618.01-1.07%-
Feb 17, 202618.7518.8518.7518.7618.210.62%-
Feb 16, 202618.4218.6518.4218.6518.100.35%118
Feb 13, 202618.4918.5818.2918.5818.031.98%-
Feb 12, 202618.0318.2218.0318.2217.680.30%-
Feb 11, 202617.8618.1717.8618.1717.631.79%335
Feb 10, 202617.7917.8517.7817.8517.320.20%-
Feb 9, 202617.6917.8117.6917.8117.290.54%3
Feb 6, 202617.7017.8817.4817.7217.191.66%958
Feb 5, 202617.5517.5517.2817.4316.91-3.89%-
Feb 4, 202618.0218.1318.0218.1317.601.37%-
Feb 3, 202617.7717.8917.7517.8917.360.06%-
Feb 2, 202617.9218.0617.8817.8817.350.03%-
Jan 30, 202617.8817.9617.8417.8717.340.53%-
Jan 29, 202617.8717.8717.7617.7817.25-0.34%1
Jan 28, 202617.5417.8417.4717.8417.311.48%2,000
Jan 27, 202617.5617.5817.4117.5817.061.33%-
Jan 26, 202617.1417.3517.0817.3516.832.63%-
Jan 23, 202616.9316.9316.8716.9016.40-0.71%-
Jan 22, 202617.0217.1816.9817.0216.520.53%-
Jan 21, 202616.9416.9416.8916.9316.43-0.91%-
Jan 20, 202617.3217.3217.0917.0916.58-2.20%-
Jan 19, 202617.5117.5517.2617.4716.960.75%980
Jan 16, 202617.2417.3417.2217.3416.830.99%-
Jan 15, 202617.0517.1917.0517.1716.661.93%8
Jan 14, 202616.8816.9216.7816.8516.351.41%-
Jan 13, 202616.8816.8816.5916.6116.12-1.66%-
Jan 12, 202616.8216.9116.7916.8916.390.30%625
Jan 9, 202616.9316.9316.7716.8416.34-0.50%-
Jan 8, 202616.8216.9316.8016.9316.430.95%200
Jan 7, 202616.6016.8716.6016.7716.271.05%-
Jan 6, 202616.3516.7416.3516.5916.101.04%-
Jan 5, 202616.3116.4916.2816.4215.940.21%-
Jan 2, 202616.1916.3916.1916.3915.901.90%-
Dec 30, 202516.0516.0816.0516.0815.610.41%-
Dec 29, 202515.9716.0215.9316.0215.540.13%-
Dec 23, 202515.7816.0015.7816.0015.522.14%-
Dec 22, 202515.8215.8215.6615.6615.20-1.11%-
Dec 19, 202515.7715.8415.6915.8415.370.83%-
Dec 18, 202515.6515.7515.6515.7115.240.16%-
Dec 17, 202515.4515.7415.4515.6815.221.95%-
Dec 16, 202515.4215.4715.3815.3814.930.65%-
Dec 15, 202515.2915.2915.1915.2814.83-0.07%634
Dec 12, 202515.1015.2915.0715.2914.841.73%-
Dec 11, 202515.3615.3615.0315.0314.59-3.00%14
Dec 10, 202515.5215.7415.5015.5015.04-0.35%-
Dec 9, 202515.5215.6315.5215.5515.090.39%-
Dec 8, 202515.4215.5215.4215.4915.030.16%-
Dec 5, 202515.5715.5715.4415.4715.01-0.83%-
Dec 4, 202515.7715.7715.5715.6015.14-1.11%4
Dec 3, 202515.4515.7715.4515.7715.313.41%3
Dec 2, 202515.2615.3315.2515.2514.80-0.52%50
Dec 1, 202515.3615.3815.3315.3314.880.03%-