Education
About Us
Working with TipRanks
Follow Us
E.ON SE (DE:EOAN)
XETRA:EOAN
Time Period
3M
Events
Historical Prices
Rows:
Mar 20, 2026
19.39
19.60
18.48
18.48
18.48
-4.22%
15,568,120
3.97
Mar 19, 2026
19.60
19.80
19.30
19.30
19.30
-2.45%
6,766,907
1.76
Mar 18, 2026
20.29
20.37
19.69
19.78
19.78
-2.56%
5,998,541
1.50
Mar 17, 2026
19.71
20.39
19.71
20.30
20.30
+3.20%
4,651,216
1.17
Mar 16, 2026
19.71
19.91
19.67
19.67
19.67
-1.16%
4,477,806
1.12
Mar 13, 2026
19.41
20.11
19.27
19.90
19.90
+2.60%
6,423,282
1.63
Mar 12, 2026
19.17
19.50
19.11
19.40
19.40
+1.31%
4,930,870
1.25
Mar 11, 2026
19.13
19.24
18.93
19.15
19.15
+0.13%
3,757,730
0.95
Mar 10, 2026
19.03
19.26
18.72
19.12
19.12
+3.72%
4,840,203
1.22
Mar 09, 2026
18.45
18.47
18.11
18.44
18.44
-1.21%
4,124,871
1.04
Mar 06, 2026
18.88
19.01
18.46
18.66
18.66
-1.37%
4,545,706
1.15
Mar 05, 2026
18.80
19.19
18.79
18.92
18.92
+0.24%
3,955,047
1.01
Mar 04, 2026
18.75
19.07
18.64
18.88
18.88
+1.07%
4,661,208
1.19
Mar 03, 2026
18.87
19.06
18.59
18.68
18.68
-3.94%
6,893,644
1.79
Mar 02, 2026
19.82
19.85
19.16
19.44
19.44
-1.22%
5,522,553
1.43
Feb 27, 2026
19.81
19.85
19.53
19.68
19.68
-0.46%
5,033,574
1.31
Feb 26, 2026
19.16
19.78
19.12
19.77
19.77
+1.93%
5,158,140
1.35
Feb 25, 2026
18.46
19.42
18.32
19.40
19.40
+3.50%
7,432,343
1.99
Feb 24, 2026
18.76
19.03
18.58
18.74
18.74
+1.43%
4,978,092
1.33
Feb 23, 2026
18.64
18.73
18.40
18.48
18.48
-0.83%
5,056,869
1.36
Feb 20, 2026
18.58
18.69
18.46
18.63
18.63
+0.16%
4,090,607
1.11
Feb 19, 2026
18.31
18.61
18.24
18.60
18.60
+0.08%
6,201,242
1.68
Feb 18, 2026
18.68
18.83
18.49
18.59
18.59
-0.30%
3,262,718
0.88
Feb 17, 2026
18.73
18.88
18.64
18.64
18.64
+0.38%
3,931,492
1.06
Feb 16, 2026
18.52
18.67
18.39
18.67
18.67
+0.54%
2,635,076
0.71
Feb 13, 2026
18.42
18.64
18.20
18.57
18.57
+1.34%
5,989,573
1.61
Feb 12, 2026
18.13
18.33
17.93
18.33
18.33
+0.69%
5,190,622
1.41
Feb 11, 2026
17.91
18.20
17.86
18.20
18.20
+1.88%
3,341,116
0.90
Feb 10, 2026
17.77
17.89
17.67
17.87
17.87
-0.67%
3,218,431
0.85
Feb 09, 2026
17.70
17.99
17.65
17.99
17.99
+1.67%
2,715,631
0.70
Feb 06, 2026
17.63
17.90
17.59
17.69
17.69
+1.11%
3,541,702
0.91
Feb 05, 2026
17.75
17.79
17.21
17.50
17.50
-2.51%
6,116,296
1.58
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
Rows: