E.ON SE (EOAN.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +7.5% vs the 50-day and +4.1% vs the 200-day average, 4.5% below the 52-week high and +30% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: E.ON SE trades 7.5% above its 50-day and 4.1% above its 200-day moving average. (as of 2026-10-30)

E.ON operates energy networks, infrastructure and retail supply across Germany, Britain, Sweden, the Netherlands and other parts of Europe. Its Energy Networks arm runs power and gas distribution grids, Energy Infrastructure Solutions builds district heating, metering and on-site power projects for cities and industry, and Energy Retail sells electricity, gas and related home-energy services to households and businesses.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EOAN.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	19.00	19.12	18.89	18.91	-0.29%	3,218,769
2026-10-29	18.76	19.05	18.76	18.96	+0.93%	3,515,855
2026-10-28	18.47	18.89	18.45	18.79	+1.19%	2,662,425
2026-10-27	18.40	18.58	18.30	18.57	+0.51%	2,423,203
2026-10-26	18.54	18.67	18.38	18.47	-0.43%	2,826,463
2026-10-23	18.43	18.59	18.36	18.55	+1.01%	4,528,000
2026-10-22	18.16	18.43	18.02	18.36	+0.74%	3,019,602
2026-10-21	18.06	18.25	17.91	18.23	+1.19%	3,824,457
2026-10-20	17.50	18.02	17.49	18.02	+2.88%	4,721,676
2026-10-19	17.70	17.80	17.39	17.51	-1.93%	2,964,545
2026-10-16	17.54	17.86	17.50	17.86	+1.77%	4,626,413
2026-10-15	17.39	17.58	17.32	17.55	+1.56%	5,846,728
2026-10-14	17.19	17.48	17.08	17.27	+0.91%	4,455,011
2026-10-13	17.43	17.63	17.07	17.12	-1.24%	4,091,178
2026-10-12	17.23	17.36	17.18	17.34	+1.08%	2,100,539
2026-10-09	17.14	17.18	16.98	17.15	+1.09%	2,623,707
2026-10-08	16.86	17.09	16.79	16.96	+0.44%	2,969,672
2026-10-07	17.11	17.11	16.77	16.89	-1.43%	3,917,941
2026-10-06	17.01	17.16	16.95	17.14	+1.00%	3,388,376
2026-10-05	17.07	17.12	16.91	16.96	-0.32%	2,406,200
2026-10-02	16.80	17.18	16.66	17.02	+1.52%	4,313,116
2026-10-01	16.66	16.94	16.57	16.77	-0.56%	3,330,309
2026-09-30	16.96	17.22	16.80	16.86	-0.27%	6,497,033
2026-09-29	17.10	17.15	16.75	16.91	-1.43%	4,310,585
2026-09-28	17.35	17.43	17.15	17.15	-0.20%	2,818,364
2026-09-25	17.25	17.38	17.13	17.18	-0.09%	2,733,871
2026-09-24	17.08	17.30	17.02	17.20	+0.50%	3,790,627
2026-09-23	17.47	17.51	17.11	17.11	-2.03%	2,796,781
2026-09-22	17.40	17.59	17.32	17.47	+0.55%	3,281,188
2026-09-21	17.50	17.50	17.25	17.38	+0.03%	2,884,932
2026-09-18	17.77	17.77	17.32	17.37	-2.28%	14,166,249
2026-09-17	17.64	17.86	17.57	17.77	+0.62%	3,719,052
2026-09-16	17.43	17.71	17.38	17.66	+1.61%	4,154,054
2026-09-15	17.31	17.45	17.16	17.39	+0.35%	3,224,823
2026-09-14	17.60	17.61	17.27	17.32	-1.76%	4,263,209
2026-09-11	17.71	17.82	17.55	17.64	+0.37%	2,907,636
2026-09-10	17.69	17.83	17.57	17.57	-0.23%	2,713,727
2026-09-09	17.65	17.96	17.61	17.61	-0.23%	3,488,911
2026-09-08	17.66	17.72	17.45	17.65	-0.28%	2,406,136
2026-09-07	17.74	17.84	17.66	17.70	+1.14%	2,088,503
2026-09-04	17.33	17.55	17.30	17.50	+0.26%	3,032,052
2026-09-03	17.55	17.55	17.27	17.45	-0.03%	3,280,654
2026-09-02	17.75	17.90	17.39	17.46	-1.50%	3,859,841
2026-09-01	17.91	17.98	17.64	17.73	-0.42%	3,567,761
2026-08-31	17.83	17.97	17.76	17.80	-0.17%	3,678,208
2026-08-28	17.69	17.95	17.67	17.83	+1.22%	3,797,444
2026-08-27	17.90	17.93	17.45	17.61	-1.51%	4,180,913
2026-08-26	17.79	17.94	17.72	17.89	+1.45%	6,259,182
2026-08-25	17.46	17.66	17.38	17.63	+1.12%	4,748,915
2026-08-24	17.43	17.45	17.27	17.43	+0.14%	2,397,349
2026-08-21	17.59	17.75	17.41	17.41	-0.80%	4,344,455
2026-08-20	17.43	17.62	17.25	17.55	+1.04%	3,452,212
2026-08-19	17.57	17.61	17.36	17.37	-1.08%	3,957,794
2026-08-18	17.48	17.65	17.30	17.56	+1.01%	4,386,407
2026-08-17	17.50	17.57	17.37	17.39	-0.37%	4,760,959
2026-08-14	18.30	18.32	17.14	17.45	-4.38%	14,296,160
2026-08-13	18.40	18.55	18.20	18.25	-0.92%	4,414,207
2026-08-12	19.02	19.07	18.32	18.42	-3.15%	7,629,319
2026-08-11	18.91	19.11	18.86	19.02	+0.85%	3,476,774
2026-08-10	18.99	19.10	18.82	18.86	-0.87%	2,473,160
2026-08-07	18.98	19.09	18.75	19.02	+0.40%	3,061,799
2026-08-06	18.96	19.10	18.75	18.95	+0.85%	2,493,329
2026-08-05	19.09	19.25	18.79	18.79	-0.84%	3,643,604
2026-08-04	19.05	19.34	18.93	18.95	-0.34%	3,505,966
2026-08-03	19.05	19.14	18.84	19.02	+1.60%	4,192,272
2026-07-31	19.00	19.16	18.68	18.71	-0.56%	4,181,201
2026-07-30	18.70	19.09	18.69	18.82	+0.59%	3,184,437
2026-07-29	19.04	19.11	18.70	18.71	-1.47%	3,080,508
2026-07-28	19.16	19.23	18.84	18.99	-0.60%	3,274,600
2026-07-27	19.61	19.61	19.11	19.11	-2.50%	2,955,571
2026-07-24	19.54	19.64	19.41	19.59	+0.03%	3,664,973
2026-07-23	19.65	19.74	19.38	19.59	-0.05%	4,946,894
2026-07-22	19.25	19.60	19.11	19.60	+1.74%	4,653,274
2026-07-21	19.21	19.40	19.11	19.27	+0.10%	3,984,589
2026-07-20	19.13	19.28	19.05	19.25	+0.05%	3,431,153
2026-07-17	19.05	19.35	19.00	19.23	+1.80%	4,333,611
2026-07-16	19.20	19.24	18.77	18.89	-2.30%	3,121,879
2026-07-15	19.50	19.57	19.34	19.34	-0.62%	3,383,671
2026-07-14	19.06	19.46	19.06	19.46	+1.86%	4,119,626
2026-07-13	19.00	19.16	18.93	19.11	+0.76%	2,114,521
2026-07-10	19.13	19.38	18.96	18.96	-1.46%	3,678,493
2026-07-09	19.11	19.41	19.11	19.24	+0.18%	3,957,719
2026-07-08	19.35	19.47	19.09	19.20	+0.79%	6,450,027
2026-07-07	19.07	19.15	18.89	19.05	+0.32%	3,205,033
2026-07-06	19.18	19.27	18.96	19.00	-0.94%	3,223,933
2026-07-03	18.50	19.21	18.45	19.18	+4.38%	5,961,849
2026-07-02	17.77	18.37	17.66	18.37	+4.02%	4,037,267
2026-07-01	17.93	17.96	17.64	17.66	-2.02%	3,398,931
2026-06-30	18.16	18.25	17.95	18.02	-0.47%	4,282,235
2026-06-29	18.09	18.18	17.98	18.11	+0.50%	2,696,252
2026-06-26	17.98	18.21	17.89	18.02	+0.14%	2,591,015
2026-06-25	17.68	18.16	17.65	18.00	+2.16%	4,260,230
2026-06-24	17.70	17.73	17.32	17.61	-1.15%	5,940,878
2026-06-23	17.73	17.95	17.47	17.82	+0.08%	4,412,351
2026-06-22	18.12	18.18	17.71	17.80	-1.22%	5,668,928
2026-06-19	18.25	18.27	18.02	18.02	-0.88%	16,948,420
2026-06-18	18.40	18.40	17.95	18.18	-0.74%	6,222,221
2026-06-17	18.25	18.32	17.94	18.32	+0.49%	3,961,826
2026-06-16	18.21	18.31	18.07	18.23	+0.08%	3,481,667
2026-06-15	18.43	18.44	18.11	18.21	-1.06%	3,440,674
2026-06-12	18.39	18.42	18.11	18.41	+0.11%	3,162,130
2026-06-11	18.00	18.45	17.89	18.39	+2.17%	3,154,323
2026-06-10	17.95	18.20	17.82	18.00	-0.08%	3,163,793
2026-06-09	18.11	18.18	17.98	18.02	-0.83%	3,436,589
2026-06-08	18.32	18.40	18.13	18.16	-0.60%	2,767,823
2026-06-05	18.26	18.38	18.12	18.27	+1.19%	2,671,041
2026-06-04	18.14	18.18	17.95	18.06	-0.25%	2,800,035
2026-06-03	17.80	18.20	17.80	18.11	+1.74%	2,989,662
2026-06-02	17.98	18.18	17.80	17.80	-1.17%	3,048,112
2026-06-01	18.01	18.22	17.89	18.00	-1.07%	2,855,948
2026-05-29	18.02	18.20	17.91	18.20	+1.17%	15,410,480
2026-05-28	18.23	18.34	17.99	17.99	-1.59%	3,334,555
2026-05-27	18.55	18.57	18.04	18.28	-1.59%	2,582,324
2026-05-26	18.55	18.75	18.42	18.57	+0.76%	2,572,300
2026-05-25	18.48	18.55	18.43	18.43	+0.74%	1,385,585
2026-05-22	18.37	18.58	18.30	18.30	-1.13%	2,517,162
2026-05-21	18.28	18.54	18.28	18.51	+0.95%	3,032,390
2026-05-20	18.39	18.54	18.24	18.34	-0.24%	3,072,242
2026-05-19	18.13	18.51	18.13	18.38	+1.49%	3,564,943
2026-05-18	17.68	18.18	17.64	18.11	+1.37%	4,515,526
2026-05-15	18.35	18.52	17.78	17.86	-3.01%	4,893,151
2026-05-14	18.88	18.88	18.30	18.42	-1.68%	2,716,489
2026-05-13	18.30	18.95	18.20	18.73	+3.45%	5,322,895
2026-05-12	18.25	18.26	18.05	18.11	-0.77%	3,935,866
2026-05-11	17.96	18.31	17.87	18.25	+1.87%	6,132,125
2026-05-08	17.91	18.00	17.83	17.91	-0.89%	3,349,257
2026-05-07	18.25	18.25	17.97	18.07	-1.63%	4,252,169
2026-05-06	18.54	18.61	18.16	18.38	+0.05%	4,123,988
2026-05-05	18.40	18.68	18.30	18.36	+0.19%	2,975,798
2026-05-04	18.71	18.82	18.30	18.33	-2.96%	3,736,086
2026-04-30	18.31	18.89	18.24	18.89	+2.58%	3,547,837
2026-04-29	18.89	18.89	18.32	18.41	-2.69%	2,884,901
2026-04-28	18.75	18.93	18.68	18.93	+1.20%	2,786,656
2026-04-27	18.45	18.84	18.43	18.70	+0.32%	2,863,593
2026-04-24	18.79	18.91	18.59	18.64	-3.82%	5,539,441
2026-04-23	19.00	19.38	18.95	19.38	+1.44%	7,393,775
2026-04-22	18.96	19.21	18.93	19.11	+0.79%	2,725,866
2026-04-21	18.85	19.07	18.85	18.95	+0.29%	3,130,398
2026-04-20	18.95	19.02	18.84	18.90	+0.53%	3,084,021
2026-04-17	19.13	19.14	18.67	18.80	-2.13%	5,607,341
2026-04-16	19.43	19.50	19.20	19.21	-1.13%	2,154,522
2026-04-15	19.40	19.59	19.35	19.43	-0.21%	3,562,581
2026-04-14	19.43	19.57	19.29	19.47	+0.44%	4,599,629
2026-04-13	19.61	19.69	19.39	19.39	-1.05%	4,130,906
2026-04-10	19.72	19.79	19.58	19.59	-1.19%	4,939,760
2026-04-09	19.80	19.91	19.64	19.82	+1.10%	3,084,511
2026-04-08	19.90	19.96	19.36	19.61	-0.10%	4,122,485
2026-04-07	19.68	19.79	19.56	19.63	-0.38%	3,671,228
2026-04-02	19.30	19.70	19.18	19.70	+2.20%	4,087,388
2026-04-01	19.20	19.38	19.09	19.28	+1.69%	4,089,983
2026-03-31	18.82	19.20	18.82	18.96	-0.11%	3,446,006
2026-03-30	18.55	18.98	18.52	18.98	+2.35%	3,580,481
2026-03-27	18.76	18.79	18.25	18.55	-0.83%	2,867,706
2026-03-26	18.82	18.89	18.54	18.70	-1.45%	3,520,005
2026-03-25	18.66	19.05	18.56	18.98	+1.31%	4,098,903
2026-03-24	18.50	18.79	18.39	18.73	+1.46%	3,528,855
2026-03-23	18.11	18.87	17.91	18.46	-0.11%	6,398,699
2026-03-20	19.39	19.59	18.48	18.48	-4.22%	15,568,120
2026-03-19	19.60	19.80	19.30	19.30	-2.45%	6,766,907
2026-03-18	20.29	20.37	19.69	19.78	-2.56%	5,998,541
2026-03-17	19.71	20.39	19.71	20.30	+3.20%	4,651,216
2026-03-16	19.71	19.91	19.67	19.67	-1.16%	4,477,806
2026-03-13	19.41	20.11	19.27	19.90	+2.60%	6,423,282
2026-03-12	19.17	19.50	19.11	19.39	+1.31%	4,930,870
2026-03-11	19.13	19.24	18.93	19.14	+0.13%	3,757,730
2026-03-10	19.03	19.26	18.72	19.12	+3.72%	4,840,203
2026-03-09	18.45	18.47	18.11	18.43	-1.21%	4,124,871
2026-03-06	18.88	19.00	18.45	18.66	-1.37%	4,545,706
2026-03-05	18.80	19.18	18.79	18.92	+0.24%	3,955,047
2026-03-04	18.75	19.07	18.64	18.88	+1.07%	4,661,208
2026-03-03	18.86	19.05	18.59	18.68	-3.94%	6,893,644
2026-03-02	19.82	19.85	19.16	19.44	-1.22%	5,522,553
2026-02-27	19.81	19.84	19.52	19.68	-0.46%	5,033,574
2026-02-26	19.16	19.78	19.11	19.77	+1.93%	5,158,140
2026-02-25	18.46	19.42	18.32	19.39	+3.50%	7,432,343
2026-02-24	18.76	19.03	18.58	18.74	+1.43%	4,978,092
2026-02-23	18.64	18.73	18.39	18.48	-0.83%	5,056,869
2026-02-20	18.58	18.68	18.46	18.63	+0.16%	4,090,607
2026-02-19	18.31	18.61	18.24	18.60	+0.08%	6,201,242
2026-02-18	18.68	18.82	18.49	18.59	-0.30%	3,262,718
2026-02-17	18.73	18.88	18.64	18.64	-0.16%	3,931,492
2026-02-16	18.52	18.67	18.39	18.67	+0.54%	2,635,076
2026-02-13	18.42	18.64	18.20	18.57	+1.34%	5,989,573
2026-02-12	18.13	18.32	17.93	18.32	+0.69%	5,190,622
2026-02-11	17.91	18.20	17.86	18.20	+1.88%	3,341,116
2026-02-10	17.77	17.89	17.67	17.86	-0.67%	3,218,431
2026-02-09	17.70	17.98	17.64	17.98	+1.67%	2,715,631
2026-02-06	17.63	17.90	17.59	17.69	+1.11%	3,541,702
2026-02-05	17.75	17.79	17.21	17.50	-2.51%	6,116,296
2026-02-04	18.05	18.15	17.89	17.95	-0.08%	3,733,013
2026-02-03	17.70	17.98	17.63	17.96	+0.73%	3,519,982
2026-02-02	17.91	18.08	17.80	17.83	-0.20%	3,240,108
2026-01-30	17.77	17.96	17.70	17.86	+0.20%	4,550,995
2026-01-29	17.95	17.95	17.74	17.83	+0.20%	3,746,075
2026-01-28	17.60	17.82	17.41	17.80	+0.94%	3,663,031
2026-01-27	17.60	17.63	17.33	17.63	+1.67%	4,219,373
2026-01-26	17.02	17.41	17.00	17.34	+2.30%	3,621,535
2026-01-23	16.95	16.99	16.81	16.95	-0.26%	3,563,688
2026-01-22	16.98	17.23	16.82	17.00	+0.41%	3,984,511
2026-01-21	17.00	17.04	16.87	16.93	-0.82%	2,867,554
2026-01-20	17.43	17.43	17.07	17.07	-2.12%	4,397,233
2026-01-19	17.51	17.58	17.43	17.43	+0.11%	3,017,253
2026-01-16	17.23	17.41	17.15	17.41	+1.22%	4,612,353
2026-01-15	17.18	17.24	16.95	17.20	+1.59%	3,830,179
2026-01-14	16.84	16.98	16.74	16.93	+1.53%	3,208,653
2026-01-13	16.95	16.95	16.54	16.68	-1.10%	3,415,901
2026-01-12	16.85	17.01	16.75	16.86	+0.18%	3,226,877
2026-01-09	16.84	16.93	16.71	16.84	-0.65%	4,665,823
2026-01-08	16.72	16.96	16.71	16.95	+1.53%	3,981,877
2026-01-07	16.50	16.89	16.50	16.69	+1.43%	4,168,770
2026-01-06	16.31	16.77	16.31	16.45	+0.67%	4,249,922
2026-01-05	16.39	16.54	16.16	16.34	-0.67%	3,750,128
2026-01-02	16.14	16.48	16.12	16.45	+2.05%	3,346,892
2025-12-30	16.02	16.13	16.02	16.13	+0.69%	1,991,916
2025-12-29	16.01	16.03	15.88	16.02	+0.19%	1,994,447
2025-12-23	15.80	16.00	15.78	15.98	+1.43%	2,847,694
2025-12-22	15.84	15.85	15.63	15.76	-1.16%	2,096,540
2025-12-19	15.80	15.95	15.61	15.95	+1.27%	16,289,670
2025-12-18	15.65	15.82	15.62	15.74	+0.41%	3,447,297
2025-12-17	15.49	15.88	15.44	15.68	+1.88%	4,383,789
2025-12-16	15.48	15.52	15.38	15.39	+0.23%	4,031,981
2025-12-15	15.36	15.41	15.10	15.36	+0.69%	3,860,035
2025-12-12	15.02	15.30	14.99	15.25	+1.80%	5,816,642
2025-12-11	15.41	15.41	14.98	14.98	-3.45%	5,574,854
2025-12-10	15.61	15.79	15.46	15.52	-0.32%	3,816,955
2025-12-09	15.49	15.65	15.48	15.56	+0.35%	2,724,885
2025-12-08	15.40	15.54	15.36	15.51	+0.58%	2,839,610
2025-12-05	15.58	15.61	15.38	15.42	-1.06%	3,774,108
2025-12-04	15.74	15.76	15.53	15.59	-1.55%	3,575,542
2025-12-03	15.46	15.83	15.39	15.83	+3.43%	6,120,379
2025-12-02	15.31	15.36	15.23	15.30	+0.66%	3,190,520
2025-12-01	15.34	15.40	15.18	15.21	-0.94%	3,366,788
2025-11-28	15.31	15.35	15.17	15.35	+0.13%	3,055,335
2025-11-27	15.54	15.55	15.10	15.33	-1.26%	4,907,081
2025-11-26	15.30	15.53	15.21	15.53	+1.14%	3,450,840
2025-11-25	15.40	15.42	15.21	15.35	+0.29%	2,579,387
2025-11-24	15.52	15.60	15.30	15.30	-1.26%	6,961,119
2025-11-21	15.64	15.64	15.34	15.50	+0.23%	4,518,362
2025-11-20	15.23	15.47	15.23	15.46	+1.11%	2,609,607
2025-11-19	15.29	15.50	15.20	15.29	-0.58%	4,160,585
2025-11-18	15.22	15.47	15.07	15.38	+0.62%	5,749,673
2025-11-17	15.32	15.34	15.15	15.29	+0.26%	3,043,208
2025-11-14	15.13	15.27	15.04	15.25	+0.39%	3,957,601
2025-11-13	15.31	15.41	15.12	15.19	-1.75%	7,969,264
2025-11-12	15.72	16.00	15.05	15.46	-3.59%	10,277,920
2025-11-11	16.05	16.09	15.79	16.04	+0.19%	3,935,141
2025-11-10	16.11	16.14	16.00	16.00	-0.93%	3,848,458
2025-11-07	16.12	16.18	15.95	16.16	+0.00%	3,763,307
2025-11-06	16.20	16.23	15.99	16.16	+0.62%	3,182,778
2025-11-05	15.90	16.06	15.85	16.05	+1.23%	3,260,419

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+9.09%). Worst month: Aug (-5.55%). Based on 2 years of daily data (2025–2026).

Jan+3.94%
Feb+9.09%
Mar+5.51%
Apr+3.85%
May-0.45%
Jun+0.77%
Jul+3.32%
Aug-5.55%
Sep+0.73%
Oct+0.37%
Nov-3.40%
Dec+6.05%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is E.ON SE's (EOAN.DE) latest close?

18.91 on 2026-10-30, from the Closelook data lake's daily price record.

What is EOAN.DE's 52-week high and low?

20.39 high and 14.98 low over the trailing 52 weeks, as of 2026-10-30.

What is E.ON SE's strongest and weakest month historically?

Historically, EOAN.DE's strongest calendar month has been Feb (average +9.09%) and its weakest Aug (average -5.55%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.

What is the current Closelooknet signal on EOAN.DE?

Recovery attempt under the 200-day: Trades +7.5% vs the 50-day and +4.1% vs the 200-day average, 4.5% below the 52-week high and +30% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is EOAN.DE above its 50-day and 200-day moving averages?

E.ON SE trades 7.5% above its 50-day and 4.1% above its 200-day moving average (6.0% above its 20-day). As of 2026-10-30.