Get the Stockscreener App
18.38
2.11%
0.38
After Hours:
18.38
E. On SE ADR Stock (EONGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $18.43 | $18.32 | $0.11 | 80,226.0 | +2.11% |
| Dec 09, 2025 | $18.19 | $17.95 | $0.235 | 77,926.0 | +0.17% |
| Dec 08, 2025 | $18.05 | $17.90 | $0.1485 | 112,687.0 | +0.34% |
| Dec 05, 2025 | $18.01 | $17.85 | $0.1595 | 80,180.0 | -1.00% |
| Dec 04, 2025 | $18.31 | $18.05 | $0.26 | 85,086.0 | -1.90% |
| Dec 03, 2025 | $18.58 | $18.23 | $0.35 | 152,374.0 | +4.24% |
| Dec 02, 2025 | $17.74 | $17.64 | $0.105 | 165,940.0 | +0.63% |
| Dec 01, 2025 | $17.80 | $17.55 | $0.255 | 192,178.0 | -1.01% |
| Nov 28, 2025 | $17.79 | $17.61 | $0.1725 | 43,079.0 | -1.33% |
| Nov 26, 2025 | $18.00 | $17.66 | $0.34 | 109,202.0 | +1.58% |
| Nov 25, 2025 | $17.77 | $17.65 | $0.12 | 195,978.0 | +0.34% |
| Nov 24, 2025 | $17.90 | $17.53 | $0.37 | 142,325.0 | -0.90% |
| Nov 21, 2025 | $17.84 | $17.74 | $0.1025 | 154,644.0 | +0.62% |
| Nov 20, 2025 | $17.82 | $17.67 | $0.15 | 135,090.0 | +0.23% |
| Nov 19, 2025 | $17.86 | $17.56 | $0.30 | 146,986.0 | -0.51% |
| Nov 18, 2025 | $17.89 | $17.56 | $0.325 | 269,034.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $18.58 | $17.55 | $1.03 | 946,597.0 | +3.49% |
| Nov, 2025 | $18.76 | $17.38 | $1.38 | 2,464,099.0 | -4.72% |
| Oct, 2025 | $19.19 | $18.38 | $0.81 | 2,870,822.0 | -1.58% |
| Sep, 2025 | $18.99 | $17.05 | $1.94 | 5,730,766.0 | +5.69% |
| Aug, 2025 | $19.43 | $17.67 | $1.76 | 2,407,798.0 | -2.18% |
| 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% |
1.02%
8.26%
Cap:
|
Volume (24h):