Skip to main content
E.ON SE (LON:0MPP)
London flag London · Delayed Price · Currency is GBP · Price in EUR
15.46
-0.14 (-0.89%)
At close: Dec 5, 2025

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5815.6115.3815.4615.46-0.89%534,898
Dec 4, 202515.7415.7615.5415.6015.60-1.02%370,730
Dec 3, 202515.4615.8315.4015.7615.763.13%910,489
Dec 2, 202515.3115.3615.2315.2815.280.39%286,640
Dec 1, 202515.3415.4115.1915.2215.22-0.28%2,007,796
Nov 28, 202515.3315.3515.1815.2615.260.65%1,220,677
Nov 27, 202515.5615.5815.1015.1715.16-0.79%974,864
Nov 26, 202515.3315.5315.2115.2915.29-0.29%508,968
Nov 25, 202515.4115.4415.2015.3315.33-1.05%411,369
Nov 24, 202515.5315.5715.3115.4915.49-0.15%172,705
Nov 21, 202515.5715.6515.3415.5215.520.59%1,002,248
Nov 20, 202515.2615.4815.2315.4215.420.96%315,934
Nov 19, 202515.3415.5015.2215.2815.280.40%504,409
Nov 18, 202515.2215.4815.0815.2215.22-0.10%383,781
Nov 17, 202515.3315.3415.1715.2315.230.32%1,373,644
Nov 14, 202515.1215.2615.0515.1815.18-0.30%587,813
Nov 13, 202515.3415.4115.1215.2315.23-1.15%910,884
Nov 12, 202515.7216.0015.0615.4115.40-3.59%2,761,866
Nov 11, 202516.0516.0915.8115.9815.98-0.52%499,529
Nov 10, 202516.1316.1416.0116.0616.06-0.58%283,377
Nov 7, 202516.1116.1815.9616.1616.160.70%1,484,364
Nov 6, 202516.1716.2315.9916.0416.040.46%1,564,017
Nov 5, 202515.9216.0615.8515.9715.971.49%394,504
Nov 4, 202515.8615.8815.6615.7315.73-2.12%1,128,458
Nov 3, 202516.1316.1815.8816.0716.07-0.11%898,239
Oct 31, 202516.3116.3216.0716.0916.09-1.00%1,022,590
Oct 30, 202516.2616.3216.0716.2516.25-0.18%372,175
Oct 29, 202516.2516.3116.1716.2816.280.20%2,677,328
Oct 28, 202516.1616.3016.0916.2516.251.13%1,416,974
Oct 27, 202516.0616.1815.9816.0716.070.02%303,637
Oct 24, 202515.9916.0915.7916.0716.060.07%1,302,262
Oct 23, 202516.0716.1215.9316.0516.05-2.30%275,895
Oct 22, 202516.4116.4616.1116.4316.43-0.11%1,038,848
Oct 21, 202516.4016.4916.3116.4516.450.34%412,526
Oct 20, 202516.3016.4816.2616.4016.400.86%1,322,724
Oct 17, 202516.3916.4216.2316.2616.26-0.18%771,021
Oct 16, 202516.3016.3316.1416.2916.280.08%259,376
Oct 15, 202516.3916.4016.2016.2716.27-0.45%1,927,513
Oct 14, 202516.3416.4416.2916.3516.341.28%289,226
Oct 13, 202516.1616.2716.1016.1416.14-0.14%842,510
Oct 10, 202516.1716.3216.0816.1616.16-0.07%224,803
Oct 9, 202516.1816.2116.1016.1716.17-0.11%626,139
Oct 8, 202516.2116.3516.1916.1916.190.17%334,901
Oct 7, 202516.1816.1916.0216.1616.160.43%2,611,786
Oct 6, 202516.1416.1616.0016.0916.090.49%683,095
Oct 3, 202516.0316.1115.9216.0216.020.65%196,817
Oct 2, 202515.9415.9915.8015.9115.91-0.96%922,120
Oct 1, 202516.0416.1515.9816.0716.060.31%653,499
Sep 30, 202516.0416.0615.7716.0216.020.33%964,466
Sep 29, 202516.1016.1515.9015.9615.96-0.29%246,677