Skip to main content
E.ON SE (ETR:EOAN)
Germany flag Germany · Delayed Price · Currency is EUR
15.42
-0.17 (-1.06%)
At close: Dec 5, 2025

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5815.6115.3815.4215.42-1.06%3,774,108
Dec 4, 202515.7515.7615.5315.5915.59-1.55%3,575,542
Dec 3, 202515.4615.8315.3915.8315.833.43%6,120,379
Dec 2, 202515.3115.3615.2315.3115.310.66%3,190,520
Dec 1, 202515.3415.4115.1815.2115.21-0.94%3,366,788
Nov 28, 202515.3115.3515.1715.3515.350.13%3,055,335
Nov 27, 202515.5515.5515.1015.3315.33-1.26%4,907,081
Nov 26, 202515.3015.5315.2215.5315.531.14%3,450,840
Nov 25, 202515.4015.4215.2115.3515.350.29%2,579,387
Nov 24, 202515.5215.6015.3115.3115.31-1.26%6,961,119
Nov 21, 202515.6415.6415.3415.5015.500.23%4,518,362
Nov 20, 202515.2315.4815.2315.4715.471.11%2,609,607
Nov 19, 202515.2915.5015.2015.3015.30-0.58%4,160,585
Nov 18, 202515.2215.4715.0715.3915.390.62%5,749,673
Nov 17, 202515.3215.3415.1615.2915.290.26%3,043,208
Nov 14, 202515.1315.2715.0415.2515.250.39%3,957,601
Nov 13, 202515.3115.4115.1215.1915.19-1.75%7,969,264
Nov 12, 202515.7216.0115.0515.4615.46-3.59%10,277,920
Nov 11, 202516.0516.0915.8016.0416.040.19%3,935,141
Nov 10, 202516.1216.1416.0016.0116.01-0.93%3,848,458
Nov 7, 202516.1216.1815.9516.1616.16-3,763,307
Nov 6, 202516.2016.2315.9916.1616.160.62%3,182,778
Nov 5, 202515.9016.0615.8516.0616.061.23%3,260,419
Nov 4, 202515.8515.8615.6615.8615.86-0.19%2,704,331
Nov 3, 202516.1216.1915.8815.8915.89-1.55%2,656,030
Oct 31, 202516.3216.3216.0716.1416.14-1.10%2,332,615
Oct 30, 202516.2616.3216.1816.3216.320.37%2,772,353
Oct 29, 202516.2116.3116.1516.2616.260.06%2,656,634
Oct 28, 202516.2016.2916.0916.2516.251.15%2,348,244
Oct 27, 202516.0516.1815.9816.0716.07-0.12%3,221,843
Oct 24, 202515.9716.0915.7916.0916.090.31%3,565,315
Oct 23, 202516.0716.1115.9316.0416.04-0.43%3,131,250
Oct 22, 202516.4216.4716.1116.1116.11-1.50%4,260,239
Oct 21, 202516.4016.4916.3216.3516.35-0.27%2,131,828
Oct 20, 202516.3016.4916.2516.4016.400.80%2,998,883
Oct 17, 202516.3916.4316.2316.2716.27-0.25%3,531,258
Oct 16, 202516.3016.3416.1216.3116.310.15%3,073,003
Oct 15, 202516.4016.4416.2016.2816.28-0.06%2,500,173
Oct 14, 202516.3516.4416.2916.2916.290.12%2,614,729
Oct 13, 202516.1516.2716.1016.2716.271.18%3,020,498
Oct 10, 202516.2016.3216.0816.0816.08-0.59%4,845,988
Oct 9, 202516.1816.2116.1016.1816.18-0.09%2,537,171
Oct 8, 202516.2316.3616.1916.1916.190.15%3,560,727
Oct 7, 202516.1816.2516.0116.1716.170.28%2,842,642
Oct 6, 202516.1016.1615.9916.1216.120.19%1,863,715
Oct 3, 202516.0416.1115.9216.0916.090.78%1,871,724
Oct 2, 202515.9415.9915.7915.9715.97-0.72%3,934,897
Oct 1, 202516.0316.1615.9716.0816.080.41%3,105,456
Sep 30, 202516.0416.0715.7816.0216.020.06%3,432,664
Sep 29, 202516.1016.1615.9116.0116.01-0.31%2,035,300