EONGY - E.ON SE
21.83
-0.890 -4.077%
Share volume: 194,332
Last Updated: 03-03-2026
Utilities/Electric, Gas & Sanitary Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$22.72
-0.89
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $21.74 | $21.74 | $21.90 | $21.90 | $21.51 | $21.51 | $21.83 | $21.83 | 194,332 | $194,332.00 |
| 03-02-2026 | $22.55 | $22.55 | $22.84 | $22.84 | $22.39 | $22.39 | $22.72 | $22.72 | 114,026 | $114,026.00 |
| 02-27-2026 | $23.22 | $23.22 | $23.48 | $23.48 | $23.08 | $23.08 | $23.28 | $23.28 | 138,948 | $138,948.00 |
| 02-26-2026 | $23.24 | $23.24 | $23.37 | $23.37 | $23.08 | $23.08 | $23.35 | $23.35 | 338,283 | $338,283.00 |
| 02-25-2026 | $22.44 | $22.44 | $23.01 | $23.01 | $22.44 | $22.44 | $22.93 | $22.93 | 110,758 | $110,758.00 |
| 02-24-2026 | $22.32 | $22.32 | $22.32 | $22.32 | $22.09 | $22.09 | $22.27 | $22.27 | 101,790 | $101,790.00 |
| 02-23-2026 | $22.01 | $22.01 | $22.08 | $22.08 | $21.76 | $21.76 | $21.90 | $21.90 | 114,366 | $114,366.00 |
| 02-20-2026 | $21.89 | $21.89 | $22.10 | $22.10 | $21.84 | $21.84 | $22.02 | $22.02 | 352,777 | $352,777.00 |
| 02-19-2026 | $21.57 | $21.57 | $22.04 | $22.04 | $21.57 | $21.57 | $21.96 | $21.96 | 2,295,570 | $2,295,570.00 |