EONGY - E.ON SE
22.36
-0.350 -1.565%
Share volume: 75,217
Last Updated: 04-17-2026
Utilities/Electric, Gas & Sanitary Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$22.71
-0.35
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $22.46 | $22.46 | $22.46 | $22.46 | $22.11 | $22.11 | $22.36 | $22.36 | 75,217 | $75,217.00 |
| 04-16-2026 | $22.78 | $22.78 | $22.91 | $22.91 | $22.45 | $22.45 | $22.71 | $22.71 | 150,498 | $150,498.00 |
| 04-15-2026 | $23.14 | $23.14 | $23.19 | $23.19 | $22.85 | $22.85 | $22.98 | $22.98 | 64,739 | $64,739.00 |
| 04-14-2026 | $23.07 | $23.07 | $23.25 | $23.25 | $22.92 | $22.92 | $23.09 | $23.09 | 102,644 | $102,644.00 |
| 04-13-2026 | $22.90 | $22.90 | $23.02 | $23.02 | $22.55 | $22.55 | $22.99 | $22.99 | 87,455 | $87,455.00 |
| 04-10-2026 | $23.05 | $23.05 | $23.43 | $23.43 | $22.98 | $22.98 | $23.11 | $23.11 | 80,647 | $80,647.00 |
| 04-09-2026 | $23.02 | $23.02 | $23.58 | $23.58 | $23.01 | $23.01 | $23.12 | $23.12 | 184,948 | $184,948.00 |
| 04-08-2026 | $22.93 | $22.93 | $23.47 | $23.47 | $22.64 | $22.64 | $23.47 | $23.47 | 132,248 | $132,248.00 |
| 04-07-2026 | $22.80 | $22.80 | $22.96 | $22.96 | $22.70 | $22.70 | $22.93 | $22.93 | 115,827 | $115,827.00 |
| 04-06-2026 | $22.02 | $22.02 | $22.99 | $22.99 | $22.02 | $22.02 | $22.89 | $22.89 | 189,680 | $189,680.00 |