QQQ   418.51 (-1.16%)
AAPL   164.93 (-1.26%)
MSFT   401.43 (-0.70%)
META   487.94 (-2.76%)
GOOGL   154.59 (-0.91%)
AMZN   176.06 (-1.76%)
TSLA   149.62 (-0.21%)
NVDA   818.41 (-3.34%)
AMD   150.06 (-3.24%)
NIO   3.86 (-3.50%)
BABA   68.88 (+0.00%)
T   16.29 (-0.24%)
F   12.11 (+0.41%)
MU   107.65 (-3.82%)
GE   150.59 (-1.54%)
CGC   7.74 (-1.15%)
DIS   111.76 (-0.60%)
AMC   3.08 (+5.48%)
PFE   25.75 (+1.42%)
PYPL   62.02 (-0.13%)
XOM   120.13 (+1.36%)
QQQ   418.51 (-1.16%)
AAPL   164.93 (-1.26%)
MSFT   401.43 (-0.70%)
META   487.94 (-2.76%)
GOOGL   154.59 (-0.91%)
AMZN   176.06 (-1.76%)
TSLA   149.62 (-0.21%)
NVDA   818.41 (-3.34%)
AMD   150.06 (-3.24%)
NIO   3.86 (-3.50%)
BABA   68.88 (+0.00%)
T   16.29 (-0.24%)
F   12.11 (+0.41%)
MU   107.65 (-3.82%)
GE   150.59 (-1.54%)
CGC   7.74 (-1.15%)
DIS   111.76 (-0.60%)
AMC   3.08 (+5.48%)
PFE   25.75 (+1.42%)
PYPL   62.02 (-0.13%)
XOM   120.13 (+1.36%)
QQQ   418.51 (-1.16%)
AAPL   164.93 (-1.26%)
MSFT   401.43 (-0.70%)
META   487.94 (-2.76%)
GOOGL   154.59 (-0.91%)
AMZN   176.06 (-1.76%)
TSLA   149.62 (-0.21%)
NVDA   818.41 (-3.34%)
AMD   150.06 (-3.24%)
NIO   3.86 (-3.50%)
BABA   68.88 (+0.00%)
T   16.29 (-0.24%)
F   12.11 (+0.41%)
MU   107.65 (-3.82%)
GE   150.59 (-1.54%)
CGC   7.74 (-1.15%)
DIS   111.76 (-0.60%)
AMC   3.08 (+5.48%)
PFE   25.75 (+1.42%)
PYPL   62.02 (-0.13%)
XOM   120.13 (+1.36%)
QQQ   418.51 (-1.16%)
AAPL   164.93 (-1.26%)
MSFT   401.43 (-0.70%)
META   487.94 (-2.76%)
GOOGL   154.59 (-0.91%)
AMZN   176.06 (-1.76%)
TSLA   149.62 (-0.21%)
NVDA   818.41 (-3.34%)
AMD   150.06 (-3.24%)
NIO   3.86 (-3.50%)
BABA   68.88 (+0.00%)
T   16.29 (-0.24%)
F   12.11 (+0.41%)
MU   107.65 (-3.82%)
GE   150.59 (-1.54%)
CGC   7.74 (-1.15%)
DIS   111.76 (-0.60%)
AMC   3.08 (+5.48%)
PFE   25.75 (+1.42%)
PYPL   62.02 (-0.13%)
XOM   120.13 (+1.36%)
Free Trial

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

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)
Free EOAN Stock Alerts
€12.26
+0.12 (+0.99%)
(As of 04/18/2024 ET)
Compare
Stock AnalysisChartHeadlines

E.On Stock Price Performance

5 Day
Performance
-1.57%
1 Month
Performance
-2.54%
3 Month
Performance
-0.53%
6 Month
Performance
+11.66%
Year-To-Date
Performance
+0.91%
1 Year
Performance
+3.07%
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

Ad DTI
Biden’s $374B Giveaway Into This Sector
Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here
Click here for the full story

EOAN Stock Chart for Friday, April, 19, 2024

EOAN Chart by TradingView

E.On Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024€12.08€12.14
+0.54%		€12.23€12.005.49 million shs$0.00
04/17/2024€12.35€12.08
-2.23%		€12.36€11.917.78 million shs$0.00
04/16/2024€12.46€12.35
-0.84%		€12.49€12.353.77 million shs$0.00
04/15/2024€12.46€12.46€12.59€12.354.99 million shs$0.00
04/12/2024€12.35€12.30
-0.41%		€12.45€12.293.64 million shs$0.00
04/11/2024€12.49€12.35
-1.16%		€12.58€12.323.97 million shs$0.00
04/10/2024€12.43€12.49
+0.48%		€12.53€12.363.76 million shs$0.00
04/09/2024€12.39€12.43
+0.36%		€12.48€12.323.65 million shs$0.00
04/08/2024€12.39€12.39€12.62€12.336.01 million shs$0.00
04/05/2024€12.67€12.62
-0.43%		€12.75€12.623.93 million shs$0.00
04/04/2024€12.76€12.67
-0.71%		€12.79€12.514.66 million shs$0.00
04/03/2024€12.89€12.76
-0.97%		€12.94€12.765.80 million shs$0.00
04/02/2024€12.89€12.89€12.92€12.825.80 million shs$0.00
04/01/2024€12.89€12.89€12.92€12.825.80 million shs$0.00
03/29/2024€12.85€12.89
+0.27%		€12.92€12.825.80 million shs$0.00
03/28/2024€12.76€12.85
+0.71%		€12.89€12.704.49 million shs$0.00
03/27/2024€12.58€12.76
+1.47%		€12.84€12.505.77 million shs$0.00
03/26/2024€12.46€12.58
+0.96%		€12.60€12.414.51 million shs$0.00
03/25/2024€12.46€12.46€12.49€12.333.95 million shs$0.00
03/22/2024€12.52€12.33
-1.48%		€12.58€12.325.81 million shs$0.00
03/21/2024€12.39€12.52
+1.01%		€12.60€12.394.09 million shs$0.00
03/20/2024€12.58€12.39
-1.51%		€12.58€12.354.90 million shs$0.00
03/19/2024€12.70€12.58
-0.94%		€12.85€12.564.31 million shs$0.00
03/18/2024€12.70€12.70€12.87€12.6316.08 million shs$0.00
03/15/2024€12.52€12.85
+2.68%		€13.03€12.5910.44 million shs$0.00
03/14/2024€11.81€12.52
+6.01%		€12.63€12.3715.04 million shs$0.00
03/13/2024€11.98€11.81
-1.42%		€12.01€11.727.58 million shs$0.00
03/12/2024€11.99€11.98
-0.13%		€12.09€11.943.57 million shs$0.00
03/11/2024€11.99€11.99€12.06€11.913.11 million shs$0.00
03/08/2024€11.93€11.99
+0.55%		€12.06€11.913.11 million shs$0.00
03/07/2024€11.98€11.93
-0.42%		€12.05€11.906.00 million shs$0.00
03/06/2024€11.75€11.98
+1.91%		€11.99€11.764.96 million shs$0.00
03/05/2024€11.75€11.75€11.88€11.723.39 million shs$0.00
03/04/2024€11.86€11.75
-0.93%		€11.88€11.723.39 million shs$0.00
03/01/2024€11.74€11.81
+0.64%		€11.91€11.737.05 million shs$0.00
02/29/2024€11.70€11.74
+0.30%		€11.81€11.654.02 million shs$0.00
02/28/2024€11.74€11.70
-0.34%		€11.80€11.685.04 million shs$0.00
02/27/2024€11.80€11.74
-0.51%		€11.81€11.723.81 million shs$0.00
02/26/2024€11.80€11.80€11.87€11.734.07 million shs$0.00
02/23/2024€11.98€11.81
-1.46%		€12.05€11.816.01 million shs$0.00
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
02/22/2024€12.04€11.98
-0.46%		€12.02€11.903.14 million shs$0.00
02/21/2024€11.84€12.04
+1.65%		€12.04€11.804.90 million shs$0.00
02/20/2024€11.84€11.84€11.87€11.752.80 million shs$0.00
02/19/2024€11.76€11.84
+0.72%		€11.87€11.752.80 million shs$0.00
02/16/2024€11.77€11.86
+0.72%		€11.92€11.794.86 million shs$0.00
02/15/2024€11.88€11.77
-0.88%		€11.93€11.764.50 million shs$0.00
02/14/2024€12.01€11.88
-1.08%		€11.99€11.863.99 million shs$0.00
02/13/2024€11.96€12.01
+0.38%		€12.10€11.973.35 million shs$0.00
02/12/2024€11.96€11.96€12.03€11.835.67 million shs$0.00
02/09/2024€12.11€12.03
-0.70%		€12.18€12.023.18 million shs$0.00
02/08/2024€12.17€12.11
-0.49%		€12.29€12.063.47 million shs$0.00
02/07/2024€12.22€12.17
-0.37%		€12.22€12.024.25 million shs$0.00
02/06/2024€12.20€12.22
+0.12%		€12.35€12.115.96 million shs$0.00
02/05/2024€12.20€12.20€12.77€12.198.22 million shs$0.00
02/02/2024€12.56€12.20
-2.87%		€12.77€12.198.22 million shs$0.00
02/01/2024€12.42€12.56
+1.13%		€12.60€12.345.48 million shs$0.00
01/31/2024€12.44€12.42
-0.16%		€12.50€12.354.72 million shs$0.00
01/30/2024€12.41€12.44
+0.28%		€12.47€12.345.35 million shs$0.00
01/29/2024€12.41€12.41€12.55€12.386.57 million shs$0.00
01/26/2024€12.43€12.42
-0.04%		€12.44€12.293.20 million shs$0.00
01/25/2024€12.36€12.43
+0.57%		€12.49€12.354.34 million shs$0.00
01/24/2024€12.46€12.36
-0.84%		€12.58€12.324.22 million shs$0.00
01/23/2024€12.48€12.46
-0.12%		€12.55€12.422.80 million shs$0.00
01/22/2024€12.48€12.48€12.55€12.354.76 million shs$0.00
01/19/2024€12.54€12.33
-1.68%		€12.51€12.274.76 million shs$0.00
01/18/2024€12.57€12.54
-0.28%		€12.54€12.395.20 million shs$0.00

Related Companies:
This page (FRA:EOAN) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
Your Money is Not Safe
American Alternative
The #1 Crypto for 2024
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research