Education
About Us
Working with TipRanks
Follow Us
E.ON SE (DE:EOAN)
XETRA:EOAN
Time Period
3M
Events
Historical Prices
Rows:
Feb 04, 2026
18.05
18.15
17.90
17.95
17.95
-0.08%
3,733,013
0.97
Feb 03, 2026
17.70
17.98
17.63
17.96
17.96
+0.73%
3,519,982
0.91
Feb 02, 2026
17.91
18.08
17.80
17.83
17.83
-0.20%
3,240,108
0.84
Jan 30, 2026
17.77
17.96
17.70
17.87
17.87
+0.20%
4,550,995
1.19
Jan 29, 2026
17.95
17.95
17.74
17.83
17.83
+0.20%
3,746,075
0.98
Jan 28, 2026
17.60
17.82
17.42
17.80
17.80
+0.94%
3,663,031
0.97
Jan 27, 2026
17.60
17.63
17.33
17.63
17.63
+1.67%
4,219,373
1.12
Jan 26, 2026
17.03
17.42
17.00
17.34
17.34
+2.30%
3,621,535
0.97
Jan 23, 2026
16.95
16.99
16.81
16.95
16.95
-0.26%
3,563,688
0.95
Jan 22, 2026
16.99
17.23
16.83
17.00
17.00
+0.41%
3,984,511
1.07
Jan 21, 2026
17.00
17.04
16.87
16.93
16.93
-0.82%
2,867,554
0.77
Jan 20, 2026
17.43
17.43
17.07
17.07
17.07
-2.12%
4,397,233
1.18
Jan 19, 2026
17.51
17.58
17.44
17.44
17.44
+0.11%
3,017,253
0.81
Jan 16, 2026
17.23
17.42
17.15
17.42
17.42
+1.22%
4,612,353
1.25
Jan 15, 2026
17.18
17.24
16.95
17.21
17.21
+1.59%
3,830,179
1.04
Jan 14, 2026
16.84
16.99
16.74
16.94
16.94
+1.53%
3,208,653
0.87
Jan 13, 2026
16.95
16.95
16.54
16.68
16.68
-1.10%
3,415,901
0.93
Jan 12, 2026
16.85
17.01
16.75
16.87
16.87
+0.18%
3,226,877
0.88
Jan 09, 2026
16.84
16.94
16.71
16.84
16.84
-0.65%
4,665,823
1.28
Jan 08, 2026
16.72
16.97
16.71
16.95
16.95
+1.53%
3,981,877
1.10
Jan 07, 2026
16.50
16.89
16.50
16.69
16.69
+1.43%
4,168,770
1.15
Jan 06, 2026
16.31
16.77
16.31
16.46
16.46
+0.67%
4,249,922
1.18
Jan 05, 2026
16.39
16.54
16.16
16.35
16.35
-0.67%
3,750,128
1.04
Jan 02, 2026
16.15
16.48
16.12
16.46
16.46
+2.05%
3,346,892
0.93
Jan 01, 2026
16.13
16.13
16.13
16.13
16.13
0.00%
0
0.00
Dec 31, 2025
16.13
16.13
16.13
16.13
16.13
0.00%
0
0.00
Dec 30, 2025
16.02
16.13
16.02
16.13
16.13
+0.69%
1,991,916
0.54
Dec 29, 2025
16.01
16.03
15.88
16.02
16.02
+0.19%
1,994,447
0.54
Dec 26, 2025
15.99
16.01
15.78
15.99
15.99
0.00%
0
0.00
Dec 25, 2025
15.99
16.01
15.78
15.99
15.99
0.00%
0
0.00
Dec 24, 2025
15.99
16.01
15.78
15.99
15.99
0.00%
0
0.00
Dec 23, 2025
15.80
16.01
15.78
15.99
15.99
+1.43%
2,847,694
0.74
Dec 22, 2025
15.84
15.85
15.63
15.76
15.76
-1.16%
2,096,540
0.54
Dec 19, 2025
15.81
15.95
15.61
15.95
15.95
+1.27%
16,289,670
4.47
Dec 18, 2025
15.66
15.83
15.62
15.75
15.75
+0.41%
3,447,297
0.95
Dec 17, 2025
15.50
15.88
15.44
15.68
15.68
+1.88%
4,383,789
1.15
Dec 16, 2025
15.48
15.52
15.38
15.39
15.39
+0.23%
4,031,981
1.06
Dec 15, 2025
15.36
15.41
15.10
15.36
15.36
+0.69%
3,860,035
1.01
Dec 12, 2025
15.02
15.31
14.99
15.25
15.25
+1.80%
5,816,642
1.54
Dec 11, 2025
15.41
15.42
14.98
14.98
14.98
-3.45%
5,574,854
1.48
Dec 10, 2025
15.61
15.79
15.46
15.52
15.52
-0.32%
3,816,955
1.01
Dec 09, 2025
15.49
15.65
15.48
15.57
15.57
+0.35%
2,724,885
0.72
Dec 08, 2025
15.40
15.54
15.36
15.51
15.51
+0.58%
2,839,610
0.75
Dec 05, 2025
15.58
15.61
15.38
15.42
15.42
-1.06%
3,774,108
1.00
Dec 04, 2025
15.75
15.76
15.53
15.59
15.59
-1.55%
3,575,542
0.95
Dec 03, 2025
15.46
15.83
15.39
15.83
15.83
+3.43%
6,120,379
1.62
Dec 02, 2025
15.31
15.36
15.23
15.31
15.31
+0.66%
3,190,520
0.84
Dec 01, 2025
15.34
15.41
15.18
15.21
15.21
-0.94%
3,366,788
0.88
Nov 28, 2025
15.31
15.35
15.17
15.35
15.35
+0.13%
3,055,335
0.79
Nov 27, 2025
15.55
15.55
15.10
15.33
15.33
-1.26%
4,907,081
1.28
Rows: