Free Trial

E.On (EOAN) Stock Chart & Stock Price History

E.On logo
€16.21 -0.28 (-1.70%)
As of 08/7/2025

E.On Stock Price Performance

The E.On (EOAN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 33.64%, with a year-to-date return of 44.15%. In the past month, the stock has increased 2.72%, reflecting recent market activity.

As of the latest close, E.On traded at €16.49 with a market cap of and volume of 3.06 million shares. Five years ago, the stock traded at €9.88, representing a 64.10% increase over that period. At the time, it had a market cap of and a volume of 5.72 million shares.

Receive EOAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for E.On and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.60%
1 Month
Performance
+2.72%
3 Month
Performance
+2.69%
Year-To-Date
Performance
+44.15%
1 Year
Performance
+33.64%
5 Year
Performance
+64.10%

EOAN Stock Chart for Friday, August, 8, 2025

E.On Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025€16.49€16.21
-1.70%
€16.44€16.143.77 million shs$0.00
08/07/2025€16.33€16.49
+0.98%
€16.54€16.363.06 million shs$0.00
08/06/2025€16.46€16.33
-0.79%
€16.55€16.323.40 million shs$0.00
08/05/2025€16.00€16.46
+2.88%
€16.52€16.004.26 million shs$0.00
08/04/2025€16.00€16.00€16.16€15.803.88 million shs$0.00
08/01/2025€15.83€15.96
+0.82%
€15.98€15.814.06 million shs$0.00
07/31/2025€15.69€15.83
+0.89%
€15.91€15.692.74 million shs$0.00
07/30/2025€15.71€15.69
-0.13%
€15.80€15.693.34 million shs$0.00
07/29/2025€15.77€15.71
-0.38%
€15.83€15.703.05 million shs$0.00
07/28/2025€15.77€15.77€15.84€15.593.62 million shs$0.00
07/25/2025€15.89€15.81
-0.50%
€15.98€15.555.48 million shs$0.00
07/24/2025€16.34€15.89
-2.72%
€16.34€15.887.35 million shs$0.00
07/23/2025€16.34€16.34
-0.03%
€16.34€16.114.39 million shs$0.00
07/22/2025€16.03€16.34
+1.93%
€16.34€16.052.74 million shs$0.00
07/21/2025€16.03€16.03€16.06€15.913.54 million shs$0.00
07/18/2025€16.03€15.86
-1.03%
€16.01€15.863.06 million shs$0.00
07/17/2025€15.99€16.03
+0.22%
€16.15€15.963.13 million shs$0.00
07/16/2025€16.15€15.99
-0.96%
€16.20€15.992.79 million shs$0.00
07/15/2025€15.98€16.15
+1.03%
€16.15€15.914.31 million shs$0.00
07/14/2025€15.98€15.98€16.00€15.842.76 million shs$0.00
07/11/2025€16.06€15.87
-1.15%
€16.13€15.875.38 million shs$0.00
07/10/2025€15.73€16.06
+2.07%
€16.06€15.773.62 million shs$0.00
07/09/2025€15.78€15.73
-0.32%
€15.83€15.663.35 million shs$0.00
07/08/2025€15.87€15.78
-0.57%
€15.97€15.742.73 million shs$0.00
07/07/2025€15.87€15.87€15.92€15.712.97 million shs$0.00

This page (FRA:EOAN) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners