18.16
price down icon2.26%   -0.42
pre-market  Pre-market:  18.05   -0.11   -0.61%
loading

E. On SE ADR Stock (EONGY) Price History

Date High Low High - Low Volume % Change
Aug 26, 2025 $18.42 $18.08 $0.34 87,855.0 -2.26%
Aug 15, 2025 $18.76 $18.47 $0.2875 77,042.0 -0.04%
Aug 14, 2025 $18.82 $18.47 $0.35 154,793.0 -1.23%
Aug 13, 2025 $18.95 $18.71 $0.24 54,607.0 +1.18%
Aug 12, 2025 $18.81 $18.46 $0.345 83,584.0 +0.49%
Aug 11, 2025 $18.72 $18.41 $0.31 84,036.0 -0.64%
Aug 08, 2025 $18.84 $18.55 $0.29 93,236.0 -1.79%
Aug 07, 2025 $19.00 $18.86 $0.14 113,285.0 -1.71%
Aug 06, 2025 $19.43 $19.18 $0.255 50,155.0 +1.69%
Aug 05, 2025 $19.00 $18.86 $0.14 139,689.0 -0.84%
Aug 04, 2025 $19.15 $19.03 $0.12 98,826.0 +2.96%
Aug 01, 2025 $18.65 $18.35 $0.30 108,244.0 +1.47%
Jul 31, 2025 $18.42 $18.14 $0.2825 97,877.0 +1.27%
Jul 30, 2025 $18.26 $18.02 $0.2355 82,877.0 -0.28%
Jul 29, 2025 $18.19 $18.09 $0.095 137,480.0 -0.38%

E. On SE ADR Stock (EONGY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of E. On SE ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EONGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of E. On SE ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.

E. On SE ADR Stock (EONGY) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $19.43 $18.08 $1.35 1,145,352.0 -0.87%
Jul, 2025 $19.25 $18.02 $1.23 5,740,437.0 -1.12%
Jun, 2025 $18.54 $17.24 $1.30 6,071,229.0 +4.80%
May, 2025 $18.11 $16.31 $1.80 16,112,283.0 +1.03%
Apr, 2025 $17.92 $14.63 $3.29 4,439,029.0 +15.49%
Mar, 2025 $15.21 $12.87 $2.34 2,579,015.0 +18.10%
Feb, 2025 $13.27 $11.53 $1.74 5,877,013.0 +8.32%
Jan, 2025 $12.15 $10.65 $1.50 7,203,660.0 +1.76%

E. On SE ADR Stock (EONGY) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.92 $11.18 $1.74 4,452,912.0 -9.22%
Nov, 2024 $13.68 $12.11 $1.57 3,540,827.0 -4.38%
Oct, 2024 $14.88 $13.33 $1.55 1,227,997.0 -9.66%
Sep, 2024 $15.41 $14.24 $1.17 2,248,072.0 +5.02%
Aug, 2024 $14.37 $12.95 $1.42 1,172,524.0 +1.07%
Jul, 2024 $14.14 $13.00 $1.14 618,847.0 +6.99%
Jun, 2024 $13.82 $13.07 $0.75 1,343,719.0 -1.94%
May, 2024 $14.49 $13.04 $1.45 753,235.0 +1.21%
Apr, 2024 $14.15 $12.76 $1.39 817,179.0 -5.01%
Mar, 2024 $14.18 $12.76 $1.42 816,573.0 +8.98%
Feb, 2024 $14.02 $12.60 $1.42 690,728.0 -5.18%
Jan, 2024 $14.01 $13.29 $0.715 534,844.0 +0.45%

E. On SE ADR Stock (EONGY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.91 $12.99 $0.92 661,439.0 +3.54%
Nov, 2023 $13.21 $11.93 $1.28 574,193.0 +9.25%
Oct, 2023 $11.93 $11.07 $0.86 1,433,739.0 +0.00%
Sep, 2023 $12.83 $11.72 $1.11 546,717.0 -3.88%
Aug, 2023 $12.68 $11.87 $0.8124 699,092.0 -2.48%
Jul, 2023 $13.08 $12.22 $0.86 472,712.0 -0.28%
Jun, 2023 $12.75 $11.96 $0.79 676,175.0 +5.21%
May, 2023 $13.46 $11.84 $1.62 719,908.0 -8.06%
Apr, 2023 $13.28 $12.31 $0.97 462,185.0 +5.54%
Mar, 2023 $12.57 $10.63 $1.94 594,816.0 +14.63%
Feb, 2023 $11.05 $10.35 $0.70 595,678.0 +0.37%
Jan, 2023 $11.06 $10.11 $0.95 840,336.0 +9.50%
$1.40
price up icon 2.98%
$20.46
price down icon 0.58%
$2.75
price up icon 6.59%
$0.1699
price up icon 6.79%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
Cap:     |  Volume (24h):