E.ON SE (EOAN.DE)
12.88
0.35 (2.75%)
At close: Mar 07, 2025, 5:29 PM
EOAN.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 12.66 | 12.91 | 12.54 | 12.88 | 0.34 | 2.71% | 11,981,540 |
| Mar 6, 2025 | 12.37 | 12.58 | 12.18 | 12.54 | 0.35 | 2.87% | 13,156,062 |
| Mar 5, 2025 | 12.38 | 12.38 | 12.15 | 12.19 | -0.27 | -2.17% | 11,385,094 |
| Mar 4, 2025 | 12.32 | 12.50 | 12.31 | 12.46 | 0.16 | 1.30% | 8,641,667 |
| Mar 3, 2025 | 12.31 | 12.37 | 12.10 | 12.30 | -0.01 | -0.08% | 8,072,107 |
| Feb 28, 2025 | 12.32 | 12.39 | 12.27 | 12.31 | 0.01 | 0.08% | 9,265,108 |
| Feb 27, 2025 | 12.40 | 12.43 | 12.14 | 12.30 | -0.13 | -1.05% | 6,214,960 |
| Feb 26, 2025 | 12.39 | 12.59 | 12.29 | 12.43 | 0.36 | 2.98% | 12,586,491 |
| Feb 25, 2025 | 12.07 | 12.17 | 12.03 | 12.07 | -0.02 | -0.17% | 6,586,167 |
| Feb 24, 2025 | 11.86 | 12.14 | 11.84 | 12.09 | 0.37 | 3.16% | 7,975,073 |
| Feb 21, 2025 | 11.66 | 11.74 | 11.62 | 11.72 | 0.04 | 0.34% | 5,992,644 |
| Feb 20, 2025 | 11.68 | 11.76 | 11.64 | 11.68 | 0.09 | 0.78% | 7,236,738 |
| Feb 19, 2025 | 11.54 | 11.76 | 11.52 | 11.59 | 0.08 | 0.70% | 5,547,879 |
| Feb 18, 2025 | 11.60 | 11.66 | 11.49 | 11.51 | -0.02 | -0.17% | 5,421,708 |
| Feb 17, 2025 | 11.41 | 11.58 | 11.40 | 11.53 | 0.00 | 0.00% | 3,124,178 |
| Feb 14, 2025 | 11.50 | 11.58 | 11.46 | 11.53 | 0.05 | 0.44% | 6,018,894 |
| Feb 13, 2025 | 11.40 | 11.65 | 11.40 | 11.48 | 0.11 | 0.97% | 7,170,623 |
| Feb 12, 2025 | 11.49 | 11.60 | 11.33 | 11.37 | -0.11 | -0.96% | 5,229,899 |
| Feb 11, 2025 | 11.58 | 11.66 | 11.46 | 11.48 | -0.11 | -0.95% | 4,614,864 |
| Feb 10, 2025 | 11.66 | 11.74 | 11.56 | 11.59 | -0.04 | -0.34% | 4,799,911 |
| Feb 7, 2025 | 11.50 | 11.65 | 11.50 | 11.63 | 0.15 | 1.31% | 6,711,299 |
| Feb 6, 2025 | 11.45 | 11.56 | 11.41 | 11.48 | -0.01 | -0.09% | 4,957,132 |
| Feb 5, 2025 | 11.38 | 11.49 | 11.35 | 11.49 | 0.10 | 0.88% | 4,665,959 |
| Feb 4, 2025 | 11.39 | 11.42 | 11.29 | 11.39 | -0.03 | -0.26% | 4,833,565 |
| Feb 3, 2025 | 11.33 | 11.47 | 11.30 | 11.42 | 0.00 | 0.00% | 5,319,972 |
| Jan 31, 2025 | 11.47 | 11.54 | 11.41 | 11.42 | -0.04 | -0.35% | 4,760,116 |
| Jan 30, 2025 | 11.25 | 11.47 | 11.24 | 11.46 | 0.24 | 2.14% | 6,801,999 |
| Jan 29, 2025 | 11.12 | 11.24 | 11.03 | 11.22 | 0.09 | 0.81% | 5,206,687 |
| Jan 28, 2025 | 10.99 | 11.26 | 10.96 | 11.13 | 0.19 | 1.74% | 7,160,100 |
| Jan 27, 2025 | 10.86 | 11.13 | 10.86 | 10.94 | 0.09 | 0.83% | 7,134,451 |
| Jan 24, 2025 | 10.95 | 11.00 | 10.80 | 10.85 | -0.06 | -0.55% | 5,392,051 |
| Jan 23, 2025 | 10.86 | 10.96 | 10.86 | 10.91 | 0.05 | 0.46% | 4,608,983 |
| Jan 22, 2025 | 11.07 | 11.08 | 10.86 | 10.86 | -0.19 | -1.72% | 5,372,790 |
| Jan 21, 2025 | 11.05 | 11.12 | 11.00 | 11.05 | -0.01 | -0.09% | 2,660,979 |
| Jan 20, 2025 | 11.06 | 11.09 | 10.99 | 11.06 | -0.02 | -0.18% | 3,055,468 |
| Jan 17, 2025 | 10.98 | 11.13 | 10.96 | 11.08 | 0.17 | 1.56% | 8,205,843 |
| Jan 16, 2025 | 10.71 | 10.92 | 10.66 | 10.91 | 0.18 | 1.68% | 5,716,060 |
| Jan 15, 2025 | 10.62 | 10.77 | 10.58 | 10.73 | 0.18 | 1.71% | 7,279,845 |
| Jan 14, 2025 | 10.54 | 10.67 | 10.46 | 10.55 | 0.05 | 0.48% | 8,171,522 |
| Jan 13, 2025 | 10.51 | 10.73 | 10.44 | 10.50 | -0.06 | -0.57% | 7,529,152 |
| Jan 10, 2025 | 10.86 | 10.92 | 10.50 | 10.56 | -0.50 | -4.52% | 9,497,429 |
| Jan 9, 2025 | 11.22 | 11.25 | 11.05 | 11.06 | -0.18 | -1.60% | 5,274,954 |
| Jan 8, 2025 | 11.24 | 11.27 | 11.09 | 11.24 | -0.01 | -0.09% | 5,621,361 |
| Jan 7, 2025 | 11.39 | 11.41 | 11.21 | 11.25 | -0.13 | -1.14% | 5,853,802 |
| Jan 6, 2025 | 11.52 | 11.57 | 11.25 | 11.38 | -0.16 | -1.39% | 5,864,096 |
| Jan 3, 2025 | 11.51 | 11.58 | 11.47 | 11.54 | 0.04 | 0.35% | 3,288,242 |
| Jan 2, 2025 | 11.32 | 11.51 | 11.29 | 11.50 | 0.25 | 2.22% | 4,023,868 |
| Dec 30, 2024 | 11.26 | 11.32 | 11.25 | 11.25 | 0.00 | 0.00% | 2,110,276 |
| Dec 27, 2024 | 11.13 | 11.25 | 11.09 | 11.25 | 0.06 | 0.54% | 4,104,480 |
| Dec 23, 2024 | 11.13 | 11.23 | 11.12 | 11.19 | 0.07 | 0.63% | 2,630,772 |