E.ON SE (ENAKF)
OTCMKTS
· Delayed Price · Currency is USD
17.04
-0.21 (-1.22%)
May 12, 2025, 10:58 AM EDT
E.ON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.20 | 17.20 | 17.04 | 17.04 | - | -1.22% | 70 |
| May 9, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| May 8, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 115,000 |
| May 7, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| May 6, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| May 5, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| May 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| May 1, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Apr 30, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Apr 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 4.23% | 2,683 |
| Apr 28, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 1,155 |
| Apr 25, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 400 |
| Apr 24, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -4.06% | 1 |
| Apr 23, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -5.99% | 15 |
| Apr 22, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 7.56% | 36,100 |
| Apr 21, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - | - |
| Apr 17, 2025 | 17.22 | 17.22 | 17.06 | 17.06 | 17.06 | 5.31% | 182 |
| Apr 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Apr 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Apr 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Apr 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 88,924 |
| Apr 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 9.83% | 600 |
| Apr 9, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | 370 |
| Apr 8, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 3.12% | 100 |
| Apr 7, 2025 | 14.87 | 14.87 | 14.40 | 14.40 | 14.40 | -4.64% | 3,562 |
| Apr 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.14% | 3,000 |
| Apr 3, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - | 1,405 |
| Apr 2, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - | 96,000 |
| Apr 1, 2025 | 15.15 | 15.59 | 15.15 | 15.59 | 15.59 | 0.26% | 216 |
| Mar 31, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Mar 28, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 7.24% | 226 |
| Mar 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.47% | 351 |
| Mar 26, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | - |
| Mar 25, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | 100 |
| Mar 24, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | 4,720 |
| Mar 21, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | - |
| Mar 20, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | 4,053 |
| Mar 19, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | - |
| Mar 18, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | - |
| Mar 17, 2025 | 14.45 | 14.45 | 14.29 | 14.29 | 14.29 | 0.07% | 530 |
| Mar 14, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | - |
| Mar 13, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | - |
| Mar 12, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 2.59% | 1,417 |
| Mar 11, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | 9,680 |
| Mar 10, 2025 | 14.45 | 14.45 | 13.92 | 13.92 | 13.92 | -2.25% | 7 |
| Mar 7, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 7.80% | 1 |
| Mar 6, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - | - |
| Mar 5, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - | - |
| Mar 4, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - | - |
| Mar 3, 2025 | 12.42 | 13.21 | 12.42 | 13.21 | 13.21 | 11.85% | 405 |