18.16
E. On SE ADR Stock (EONGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
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% |
Cap:
|
Volume (24h):