E.ON SE (EOAN.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 18.98 | 19.09 | 18.75 | 19.02 | +0.40% | 3,062,169 |
| 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 |
| 2025-11-04 | 15.85 | 15.86 | 15.65 | 15.86 | -0.19% | 2,704,331 |
| 2025-11-03 | 16.12 | 16.19 | 15.88 | 15.89 | -1.55% | 2,656,030 |
| 2025-10-31 | 16.32 | 16.32 | 16.07 | 16.14 | -1.10% | 2,332,615 |
| 2025-10-30 | 16.26 | 16.32 | 16.18 | 16.32 | +0.37% | 2,772,353 |
| 2025-10-29 | 16.21 | 16.31 | 16.15 | 16.26 | +0.06% | 2,656,634 |
| 2025-10-28 | 16.20 | 16.29 | 16.09 | 16.25 | +1.15% | 2,348,244 |
| 2025-10-27 | 16.05 | 16.18 | 15.97 | 16.07 | -0.12% | 3,221,843 |
| 2025-10-24 | 15.97 | 16.09 | 15.79 | 16.09 | +0.31% | 3,565,315 |
| 2025-10-23 | 16.07 | 16.11 | 15.93 | 16.04 | -0.43% | 3,131,250 |
| 2025-10-22 | 16.41 | 16.46 | 16.11 | 16.11 | -1.50% | 4,260,239 |
| 2025-10-21 | 16.40 | 16.49 | 16.32 | 16.35 | -0.27% | 2,131,828 |
| 2025-10-20 | 16.30 | 16.48 | 16.25 | 16.39 | +0.80% | 2,998,883 |
| 2025-10-17 | 16.39 | 16.43 | 16.23 | 16.27 | -0.25% | 3,531,258 |
| 2025-10-16 | 16.30 | 16.34 | 16.12 | 16.30 | +0.15% | 3,073,003 |
| 2025-10-15 | 16.39 | 16.44 | 16.20 | 16.28 | -0.06% | 2,500,173 |
| 2025-10-14 | 16.34 | 16.44 | 16.29 | 16.29 | +0.12% | 2,614,729 |
| 2025-10-13 | 16.15 | 16.27 | 16.10 | 16.27 | +1.18% | 3,020,498 |
| 2025-10-10 | 16.20 | 16.32 | 16.08 | 16.08 | -0.59% | 4,845,988 |
| 2025-10-09 | 16.18 | 16.21 | 16.10 | 16.18 | -0.09% | 2,537,171 |
| 2025-10-08 | 16.23 | 16.36 | 16.19 | 16.19 | +0.15% | 3,560,727 |
| 2025-10-07 | 16.18 | 16.25 | 16.00 | 16.16 | +0.28% | 2,842,642 |
| 2025-10-06 | 16.10 | 16.16 | 15.99 | 16.12 | +0.19% | 1,863,715 |
| 2025-10-03 | 16.04 | 16.11 | 15.92 | 16.09 | +0.78% | 1,871,724 |
| 2025-10-02 | 15.94 | 15.99 | 15.79 | 15.96 | -0.72% | 3,934,897 |
| 2025-10-01 | 16.02 | 16.16 | 15.97 | 16.08 | +0.41% | 3,105,456 |
| 2025-09-30 | 16.04 | 16.07 | 15.78 | 16.02 | +0.06% | 3,432,664 |
| 2025-09-29 | 16.09 | 16.16 | 15.91 | 16.00 | -0.31% | 2,035,300 |
| 2025-09-26 | 16.02 | 16.07 | 15.94 | 16.05 | +0.56% | 2,771,935 |
| 2025-09-25 | 15.70 | 16.05 | 15.63 | 15.96 | +1.43% | 3,979,097 |
| 2025-09-24 | 15.78 | 15.85 | 15.67 | 15.74 | +0.45% | 2,616,226 |
| 2025-09-23 | 15.74 | 15.90 | 15.67 | 15.67 | +0.22% | 2,910,064 |
| 2025-09-22 | 15.55 | 15.70 | 15.54 | 15.63 | +0.51% | 2,032,397 |
| 2025-09-19 | 15.43 | 15.64 | 15.43 | 15.55 | +0.52% | 16,860,631 |
| 2025-09-18 | 15.57 | 15.58 | 15.27 | 15.47 | -0.83% | 3,566,664 |
| 2025-09-17 | 15.56 | 15.74 | 15.54 | 15.61 | -0.26% | 3,551,675 |
| 2025-09-16 | 15.80 | 15.81 | 15.63 | 15.64 | -0.89% | 4,572,629 |
| 2025-09-15 | 15.56 | 15.80 | 15.48 | 15.79 | +1.67% | 3,988,824 |
| 2025-09-12 | 15.35 | 15.60 | 15.33 | 15.53 | +1.50% | 5,059,905 |
| 2025-09-11 | 15.34 | 15.44 | 15.21 | 15.29 | -0.23% | 2,448,197 |
| 2025-09-10 | 15.25 | 15.40 | 15.20 | 15.33 | +0.16% | 2,333,736 |
| 2025-09-09 | 15.35 | 15.46 | 15.27 | 15.30 | -0.26% | 3,109,067 |
| 2025-09-08 | 15.24 | 15.40 | 15.21 | 15.35 | +1.12% | 4,999,432 |
| 2025-09-05 | 14.91 | 15.18 | 14.89 | 15.18 | +1.68% | 6,564,190 |
| 2025-09-04 | 14.84 | 15.11 | 14.84 | 14.93 | +0.57% | 4,896,147 |
| 2025-09-03 | 14.66 | 14.84 | 14.60 | 14.84 | +0.85% | 4,546,468 |
| 2025-09-02 | 15.00 | 15.04 | 14.67 | 14.71 | -2.29% | 4,780,237 |
| 2025-09-01 | 15.28 | 15.29 | 15.06 | 15.06 | -1.21% | 2,296,697 |
| 2025-08-29 | 15.40 | 15.53 | 15.23 | 15.24 | -1.65% | 3,960,810 |
| 2025-08-28 | 15.72 | 15.75 | 15.30 | 15.50 | -1.12% | 3,552,706 |
| 2025-08-27 | 15.64 | 15.72 | 15.54 | 15.68 | +0.67% | 3,098,627 |
| 2025-08-26 | 15.54 | 15.64 | 15.40 | 15.57 | +1.01% | 5,373,794 |
| 2025-08-25 | 15.38 | 15.43 | 15.29 | 15.41 | -0.19% | 2,527,163 |
| 2025-08-22 | 15.48 | 15.56 | 15.39 | 15.45 | -0.74% | 3,877,936 |
| 2025-08-21 | 15.60 | 15.64 | 15.47 | 15.56 | -0.35% | 3,579,926 |
| 2025-08-20 | 15.78 | 15.80 | 15.54 | 15.62 | -0.51% | 5,414,130 |
| 2025-08-19 | 15.79 | 15.87 | 15.70 | 15.70 | -0.44% | 3,702,836 |
| 2025-08-18 | 15.88 | 15.96 | 15.65 | 15.77 | -0.13% | 2,469,450 |
| 2025-08-15 | 16.01 | 16.03 | 15.77 | 15.79 | -1.25% | 3,051,036 |
| 2025-08-14 | 16.02 | 16.09 | 15.62 | 15.98 | -0.09% | 3,613,441 |
| 2025-08-13 | 15.71 | 16.18 | 15.68 | 16.00 | +1.14% | 4,938,125 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+9.09%). Worst month: Aug (-4.72%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is E.ON SE's (EOAN.DE) latest close?
19.02 on 2026-08-07, from the Closelook data lake's daily price record.
What is EOAN.DE's 52-week high and low?
20.39 high and 14.60 low over the trailing 52 weeks, as of 2026-08-07.
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 -4.72%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.