tiprankstipranks
E.ON SE (DE:EOAN)
XETRA:EOAN
Germany Market
EOAN
E.ON SE
RESEARCH TOOLSreports
Want to see DE:EOAN full AI Analyst Report?

E.ON SE (EOAN) Historical Prices

135 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 25, 2026
18.49
18.56
18.44
18.44
18.44
+0.74%
1,385,585
0.33
May 22, 2026
18.37
18.58
18.30
18.30
18.30
-1.13%
2,517,162
0.59
May 21, 2026
18.28
18.54
18.28
18.51
18.51
+0.95%
3,032,390
0.70
May 20, 2026
18.40
18.54
18.24
18.34
18.34
-0.24%
3,072,242
0.71
May 19, 2026
18.13
18.51
18.13
18.38
18.38
+1.49%
3,564,943
0.81
May 18, 2026
17.69
18.18
17.65
18.11
18.11
+1.37%
4,515,526
1.03
May 15, 2026
18.35
18.52
17.78
17.87
17.87
-3.01%
4,893,151
1.12
May 14, 2026
18.88
18.88
18.30
18.42
18.42
-1.68%
2,716,489
0.62
May 13, 2026
18.30
18.95
18.20
18.74
18.74
+3.45%
5,322,895
1.22
May 12, 2026
18.25
18.26
18.06
18.11
18.11
-0.77%
3,935,866
0.90
May 11, 2026
17.96
18.31
17.87
18.25
18.25
+1.87%
6,132,125
1.41
May 08, 2026
17.91
18.01
17.83
17.92
17.92
-0.89%
3,349,257
0.77
May 07, 2026
18.25
18.26
17.97
18.08
18.08
-1.63%
4,252,169
0.99
May 06, 2026
18.54
18.62
18.17
18.38
18.38
+0.05%
4,123,988
0.96
May 05, 2026
18.40
18.69
18.30
18.37
18.37
+0.19%
2,975,798
0.68
May 04, 2026
18.72
18.82
18.30
18.33
18.33
-2.96%
3,736,086
0.86
May 01, 2026
18.89
18.90
18.24
18.89
18.89
0.00%
0
0.00
Apr 30, 2026
18.31
18.90
18.24
18.89
18.89
+2.58%
3,547,837
0.81
Apr 29, 2026
18.90
18.90
18.32
18.42
18.42
-2.69%
2,884,901
0.65
Apr 28, 2026
18.75
18.93
18.68
18.93
18.93
+1.20%
2,786,656
0.63
Apr 27, 2026
18.45
18.84
18.43
18.70
18.70
+0.32%
2,863,593
0.64
Apr 24, 2026
18.79
18.91
18.59
18.64
18.64
-0.90%
5,539,441
1.25
Apr 23, 2026
19.00
19.38
18.95
19.38
18.81
+1.44%
7,393,775
1.69
Apr 22, 2026
18.96
19.21
18.94
19.11
18.54
+0.79%
2,725,866
0.62
Apr 21, 2026
18.85
19.07
18.85
18.96
18.40
+0.29%
3,130,398
0.71
Apr 20, 2026
18.95
19.02
18.85
18.90
18.34
+0.53%
3,084,021
0.70
Apr 17, 2026
19.13
19.15
18.67
18.80
18.25
-2.13%
5,607,341
1.28
Apr 16, 2026
19.43
19.50
19.20
19.21
18.65
-1.13%
2,154,522
0.49
Apr 15, 2026
19.40
19.60
19.35
19.43
18.86
-0.21%
3,562,581
0.81
Apr 14, 2026
19.43
19.58
19.29
19.47
18.90
+0.44%
4,599,629
1.05
Apr 13, 2026
19.61
19.69
19.39
19.39
18.81
-1.05%
4,130,905
0.94
Apr 10, 2026
19.72
19.79
19.58
19.59
19.01
-1.18%
4,939,760
1.13
Apr 09, 2026
19.80
19.91
19.64
19.83
19.24
+1.09%
3,084,511
0.71
Apr 08, 2026
19.90
19.97
19.36
19.61
19.03
-0.10%
4,122,484
0.94
Apr 07, 2026
19.68
19.79
19.56
19.63
19.05
-0.38%
3,671,228
0.84
Apr 06, 2026
19.71
19.71
19.18
19.71
19.13
0.00%
0
0.00
Apr 03, 2026
19.71
19.71
19.18
19.71
19.13
0.00%
0
0.00
Apr 02, 2026
19.30
19.71
19.18
19.71
19.13
+2.21%
4,087,388
0.91
Apr 01, 2026
19.20
19.38
19.10
19.28
18.71
+1.68%
4,089,983
0.91
Mar 31, 2026
18.82
19.20
18.82
18.96
18.40
-0.10%
3,446,006
0.78
Mar 30, 2026
18.55
18.98
18.52
18.98
18.42
+2.34%
3,580,481
0.82
Mar 27, 2026
18.76
18.79
18.25
18.55
18.00
-0.83%
2,867,706
0.66
Mar 26, 2026
18.82
18.90
18.54
18.70
18.15
-1.44%
3,520,005
0.81
Mar 25, 2026
18.66
19.05
18.56
18.98
18.42
+1.30%
4,098,902
0.96
Mar 24, 2026
18.51
18.79
18.40
18.73
18.18
+1.46%
3,528,855
0.84
Mar 23, 2026
18.11
18.87
17.91
18.46
17.92
-0.11%
6,398,699
1.55
Mar 20, 2026
19.39
19.60
18.48
18.48
17.94
-4.22%
15,568,120
3.97
Mar 19, 2026
19.60
19.80
19.30
19.30
18.73
-2.45%
6,766,907
1.76
Mar 18, 2026
20.29
20.37
19.69
19.78
19.20
-2.56%
5,998,541
1.50
Mar 17, 2026
19.71
20.39
19.71
20.30
19.70
+3.20%
4,651,216
1.17
Rows:
50