Skip to main content
IC
E.ON SE (EONGY)
OTCMKTS · Delayed Price · Currency is USD
16.47
-0.25 (-1.50%)
May 13, 2025, 9:44 AM EDT

E.ON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.3516.8516.3116.7216.72-4.84%621,966
May 9, 202517.4717.8817.4117.5717.570.57%2,704,190
May 8, 202517.5118.0117.4317.4717.47-2.84%1,795,242
May 7, 202517.9918.1117.7917.9817.980.28%2,899,404
May 6, 202517.8917.9417.6517.9317.931.59%65,692
May 5, 202517.4217.7517.4217.6517.650.74%90,028
May 2, 202517.6017.6417.4817.5217.520.40%106,054
May 1, 202517.5417.5517.3117.4517.45-0.29%79,410
Apr 30, 202517.3217.5817.2817.5017.500.29%217,268
Apr 29, 202517.0317.4517.0317.4517.451.22%323,894
Apr 28, 202517.0917.3716.9117.2417.240.76%65,499
Apr 25, 202516.8317.3616.8317.1117.11-0.87%54,404
Apr 24, 202516.9317.5616.9317.2617.260.76%136,528
Apr 23, 202517.0817.2616.8517.1317.13-3.76%276,642
Apr 22, 202517.3817.9217.3817.8017.803.01%201,178
Apr 21, 202517.8717.8717.1317.2817.28-0.58%59,434
Apr 17, 202517.6517.6517.3217.3817.381.22%95,515
Apr 16, 202516.9617.2816.9617.1717.172.20%169,819
Apr 15, 202516.6916.9616.6916.8016.801.63%114,590
Apr 14, 202516.5716.6216.3216.5316.53-0.60%234,672
Apr 11, 202516.5516.7016.4116.6316.633.23%319,168
Apr 10, 202515.7616.2115.7616.1116.110.31%362,020
Apr 9, 202515.5016.1215.3316.0616.066.89%360,930
Apr 8, 202515.2915.2914.8415.0315.031.45%349,137
Apr 7, 202514.9815.1014.6314.8114.81-1.86%308,975
Apr 4, 202516.1016.1015.0815.0915.09-6.33%270,088
Apr 3, 202515.8616.3815.8616.1116.115.99%110,687
Apr 2, 202515.4815.4815.1515.2015.200.07%231,738
Apr 1, 202515.2815.2815.1315.1915.190.24%147,630
Mar 31, 202514.9315.2114.9315.1515.150.68%220,898
Mar 28, 202514.9815.1414.9215.0515.052.38%165,085
Mar 27, 202514.3714.7814.3714.7014.701.52%128,999
Mar 26, 202514.3414.4814.3414.4814.480.77%62,106
Mar 25, 202514.1314.4314.1314.3714.371.48%53,920
Mar 24, 202514.2714.3414.1414.1614.16-0.98%88,176
Mar 21, 202514.2914.5014.2414.3014.30-0.76%191,017
Mar 20, 202514.2914.4314.2214.4114.410.56%118,667
Mar 19, 202514.3814.3814.2514.3314.33-0.49%48,574
Mar 18, 202514.3914.4814.2314.4014.400.28%68,765
Mar 17, 202514.2414.5014.2014.3614.360.84%111,252
Mar 14, 202514.2014.3214.0314.2414.240.28%92,984
Mar 13, 202513.9914.2313.9914.2014.201.00%194,184
Mar 12, 202514.0414.1213.7114.0614.060.14%99,320
Mar 11, 202514.0114.1413.9514.0414.040.57%136,938
Mar 10, 202514.0314.0913.8513.9613.96-0.85%164,736
Mar 7, 202513.9114.0913.7014.0814.084.14%95,482
Mar 6, 202513.4113.6813.4113.5213.522.11%126,172
Mar 5, 202513.2513.4013.1313.2413.24-0.45%111,143
Mar 4, 202513.2513.3713.0913.3013.302.78%100,746
Mar 3, 202512.9413.2312.8712.9412.940.86%191,037