Skip to main content
E.ON SE (EONGY)
OTCMKTS · Delayed Price · Currency is USD
18.36
+0.06 (0.33%)
Jun 27, 2025, 3:59 PM EDT

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.3118.4918.3118.36-0.33%18,892
Jun 26, 202518.3518.5418.2318.3018.301.89%190,295
Jun 25, 202518.0918.0917.8117.9617.96-1.37%77,175
Jun 24, 202518.1818.2618.1518.2118.21-0.60%131,394
Jun 23, 202517.9718.3217.9718.3218.322.00%255,303
Jun 20, 202517.7718.0217.7117.9617.962.39%220,175
Jun 18, 202517.7617.7717.5417.5417.54-0.45%89,496
Jun 17, 202517.7617.7917.5917.6217.62-0.11%106,041
Jun 16, 202517.8418.0917.6417.6417.64-1.34%106,544
Jun 13, 202517.9718.0317.8117.8817.88-0.67%182,865
Jun 12, 202517.8718.0517.8618.0018.002.51%195,770
Jun 11, 202517.6917.6917.5117.5617.560.40%419,499
Jun 10, 202517.8017.8017.3217.4917.490.34%85,063
Jun 9, 202517.4417.6017.3117.4317.43-0.91%111,397
Jun 6, 202517.5517.6817.4917.5917.59-0.28%229,394
Jun 5, 202517.7517.7817.4817.6417.640.23%192,106
Jun 4, 202517.6217.8317.5917.6017.600.63%2,532,115
Jun 3, 202517.6317.6517.2417.4917.49-1.41%156,193
Jun 2, 202517.5417.8217.5417.7417.740.34%328,305
May 30, 202517.5517.7017.4517.6817.680.06%96,398
May 29, 202517.7517.7517.5017.6717.670.40%74,598
May 28, 202517.7517.7517.5017.6017.60-1.68%165,987
May 27, 202518.0018.0017.7617.9017.900.22%3,730,722
May 23, 202517.7117.9517.5617.8617.861.42%84,967
May 22, 202517.5017.7217.4117.6117.610.46%363,366
May 21, 202517.2917.6717.2917.5317.531.15%231,131
May 20, 202516.9517.3416.9517.3317.331.82%1,286,116
May 19, 202516.9917.0316.8517.0217.02-1.22%738,058
May 16, 202516.9017.4716.6817.2316.630.35%86,685
May 15, 202517.3917.3917.0017.1716.571.72%76,977
May 14, 202516.9217.1516.5716.8816.292.37%520,992
May 13, 202516.5316.8516.3216.4915.91-1.38%286,392
May 12, 202516.3516.8516.3116.7216.13-4.84%621,966
May 9, 202517.4717.8817.4117.5716.950.57%2,704,190
May 8, 202517.5118.0117.4317.4716.86-2.84%1,795,242
May 7, 202517.9918.1117.7917.9817.350.28%2,899,404
May 6, 202517.8917.9417.6517.9317.301.59%65,692
May 5, 202517.4217.7517.4217.6517.030.74%90,028
May 2, 202517.6017.6417.4817.5216.910.40%106,054
May 1, 202517.5417.5517.3117.4516.84-0.29%79,410
Apr 30, 202517.3217.5817.2817.5016.890.29%217,268
Apr 29, 202517.0317.4517.0317.4516.841.22%323,894
Apr 28, 202517.0917.3716.9117.2416.640.76%65,499
Apr 25, 202516.8317.3616.8317.1116.51-0.87%54,404
Apr 24, 202516.9317.5616.9317.2616.660.76%136,528
Apr 23, 202517.0817.2616.8517.1316.53-3.76%276,642
Apr 22, 202517.3817.9217.3817.8017.183.01%201,178
Apr 21, 202517.8717.8717.1317.2816.67-0.58%59,434
Apr 17, 202517.6517.6517.3217.3816.771.22%95,515
Apr 16, 202516.9617.2816.9617.1716.572.20%169,819