E.ON SE (EONGY)
17.21
-0.17 (-0.98%)
At close: Apr 21, 2025, 3:58 PM
E.ON SE Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.32 | 17.32 | 17.38 | 17.38 | n/a | 95,515 |
| Apr 16, 2025 | 16.96 | 16.96 | 17.28 | 17.28 | 16.96 | 16.96 | 17.17 | 17.17 | -1.21% | 169,819 |
| Apr 15, 2025 | 16.69 | 16.69 | 16.96 | 16.96 | 16.69 | 16.69 | 16.80 | 16.80 | -2.15% | 114,600 |
| Apr 14, 2025 | 16.57 | 16.57 | 16.62 | 16.62 | 16.32 | 16.32 | 16.53 | 16.53 | -1.61% | 234,700 |
| Apr 11, 2025 | 16.55 | 16.55 | 16.70 | 16.70 | 16.41 | 16.41 | 16.63 | 16.63 | 0.60% | 319,200 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.