Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

E.ON SE EONGY

Full chart Compare
Set alert

Price alert · EONGY

All alert types
21.43 USD +0.22 (+1.04%)

Regular-session close

21.43 Day range 21.65
17.38 52-week range 23.58
YTD
+13.15%
1 year
+21.42%

EONGY price history

EONGY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.5421.6521.4321.47+0.26+1.23%47,751
Nov 12, 202621.2621.2720.9821.21+0.26+1.24%299,800
Nov 11, 202620.9421.0320.8720.95-0.70-3.23%369,400
Nov 10, 202621.5521.8221.3721.65+0.02+0.09%980,500
Nov 9, 202621.4521.6321.3321.63+0.42+1.98%161,500
Nov 6, 202620.9521.3620.9521.21-0.42-1.94%97,300
Nov 5, 202621.6221.8221.6221.63+0.33+1.55%126,500
Nov 4, 202621.0121.3120.9821.30+0.75+3.65%143,100
Nov 3, 202620.6820.7020.5520.55-0.46-2.19%131,200
Nov 2, 202621.0321.0920.9621.01-0.07-0.33%529,100
Oct 30, 202621.2721.2921.0421.08-0.06-0.28%122,500
Oct 29, 202621.0421.2720.9921.14+0.27+1.29%671,700
Oct 28, 202620.8421.0020.7520.87+0.18+0.87%902,900
Oct 27, 202620.4520.6920.4520.69+0.09+0.44%77,600
Oct 26, 202620.5820.6720.5720.60-0.15-0.72%120,900
Oct 23, 202620.5820.7620.5520.75+0.07+0.34%90,600
Oct 22, 202620.4720.8020.4620.68+0.28+1.37%140,800
Oct 21, 202620.3920.4820.3620.40+0.19+0.94%118,200
Oct 20, 202619.9720.2419.9720.21+0.67+3.43%158,100
Oct 19, 202619.5619.6319.4619.54-0.50-2.50%158,700
Oct 16, 202619.8520.0419.8420.04+0.37+1.88%217,900
Oct 15, 202619.6519.6919.5419.67+0.36+1.86%159,100
Oct 14, 202619.1919.3119.1219.31+0.09+0.47%118,800
Oct 13, 202619.3619.3619.0819.22-0.08-0.41%195,500
Oct 12, 202619.1919.3919.1819.30+0.06+0.31%193,400
Oct 9, 202619.1619.2719.0619.24+0.12+0.63%177,500
Oct 8, 202618.9819.1718.9219.12+0.22+1.16%334,500
Oct 7, 202618.7518.9718.7418.90-0.40-2.07%1,229,100
Oct 6, 202619.0919.3119.0719.30+0.25+1.31%214,600
Oct 5, 202619.0019.0618.9019.05-0.12-0.63%257,800
Oct 2, 202619.2219.3418.9919.17+0.27+1.43%2,183,700
Oct 1, 202619.0819.2118.8118.90-0.22-1.15%372,100
Sep 30, 202619.2119.2119.0119.12-0.13-0.68%115,800
Sep 29, 202619.1719.3219.1219.25-0.36-1.84%152,700
Sep 28, 202619.6519.6619.5019.61+0.01+0.05%193,100
Sep 25, 202619.6719.6919.4319.60-0.03-0.15%121,300
Sep 24, 202619.5919.6819.4719.63+0.22+1.13%267,400
Sep 23, 202619.7519.7519.4119.41-0.57-2.85%155,800
Sep 22, 202619.9620.1019.9619.98+0.01+0.05%198,600
Sep 21, 202619.9220.0619.8919.97+0.07+0.35%212,000
Sep 18, 202619.8920.1519.8019.90-0.49-2.40%191,900
Sep 17, 202620.2920.5220.2920.39+0.30+1.49%205,100
Sep 16, 202620.3120.3920.0620.09+0.11+0.55%107,000
Sep 15, 202620.0520.0619.9519.98+0.05+0.25%221,900
Sep 14, 202619.9320.0319.8619.93-0.48-2.35%158,600
Sep 11, 202620.5820.5820.3220.41+0.11+0.54%127,800
Sep 10, 202620.5420.5820.3020.30-0.13-0.64%167,900
Sep 9, 202620.7020.7020.3620.430.000.00%117,800
Sep 8, 202620.2520.5620.2420.43+0.16+0.79%159,600
Sep 4, 202620.1220.3320.1220.27-0.01-0.05%69,300
Sep 3, 202620.1820.3320.1220.28+0.06+0.30%128,400
Sep 2, 202620.2220.3120.1320.22-0.28-1.37%126,700
Sep 1, 202620.5720.5820.4120.50-0.16-0.77%124,000
Aug 31, 202620.7920.7920.5820.66+0.12+0.58%151,700
Aug 28, 202620.6620.8020.5220.54+0.03+0.15%99,200
Aug 27, 202620.4020.5520.2820.51-0.22-1.06%168,800
Aug 26, 202620.8120.8420.7020.73+0.20+0.97%74,200
Aug 25, 202620.4220.5920.3420.53+0.24+1.18%123,700
Aug 24, 202620.1720.3420.1120.29+0.05+0.25%234,800
Aug 21, 202620.5020.5020.2320.24-0.13-0.64%147,300
Aug 20, 202620.4120.5220.3620.37+0.13+0.64%274,000
Aug 19, 202620.2820.3920.2020.24+0.01+0.05%106,000
Aug 18, 202620.3020.3820.2320.23+0.09+0.45%139,400
Aug 17, 202620.2020.2220.0620.14+0.01+0.05%254,200
Aug 14, 202620.3120.3720.1220.13-0.93-4.42%110,800

65 days, newest first. Daily bars as drawn on the EONGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.