Dark

EONGY
E.ON SE S/ADR
stock OTC ADR

EOD

Aug 7, 2026

21.90USD+0.875%(+0.19)61,215

Pre-market

0.00USD-100.000%(-21.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	21.9500	22.010000	21.8300	21.9000	+0.875%	61,215	0.000%
2026-08-06	21.8850	21.970000	21.7000	21.7100	+0.138%	62,172	+0.875%
2026-08-05	21.8800	21.880000	21.6800	21.6800	-1.117%	49,591	+1.015%
2026-08-04	22.0100	22.010000	21.7750	21.9250	+0.160%	98,804	-0.114%
2026-08-03	21.9200	22.000000	21.7990	21.8900	+1.814%	112,885	+0.046%
2026-07-31	21.5999	21.599900	21.3800	21.5000	-0.967%	77,374	+1.860%
2026-07-30	21.7200	21.859998	21.6400	21.7100	+1.973%	85,115	+0.875%
2026-07-29	21.4250	21.440000	21.2200	21.2900	-1.390%	63,615	+2.865%
2026-07-28	21.4500	21.810000	21.4500	21.5900	-0.415%	141,727	+1.436%
2026-07-27	21.9300	21.970000	21.6100	21.6800	-2.254%	105,686	+1.015%
2026-07-24	22.2200	22.470000	22.1700	22.1800	-0.135%	125,431	-1.262%
2026-07-23	21.9800	22.280000	21.9800	22.2100	-0.582%	142,083	-1.396%
2026-07-22	22.2950	22.390000	22.1990	22.3400	+2.715%	1,435,902	-1.970%
2026-07-21	21.8900	21.963000	21.6900	21.7495	-0.369%	1,013,863	+0.692%
2026-07-20	21.8400	21.931500	21.8100	21.8300	-0.229%	110,933	+0.321%
2026-07-17	21.9650	22.325000	21.8400	21.8800	+1.109%	94,122	+0.091%
2026-07-16	21.4800	21.660000	21.4800	21.6400	-2.037%	109,802	+1.201%
2026-07-15	22.2000	22.227000	22.0040	22.0900	-0.136%	72,046	-0.860%
2026-07-14	22.1300	22.350000	22.1000	22.1200	+1.748%	76,621	-0.995%
2026-07-13	21.7450	21.777000	21.6400	21.7400	+0.462%	95,023	+0.736%
2026-07-10	21.7900	21.790000	21.6400	21.6400	-1.142%	86,564	+1.201%
2026-07-09	22.0200	22.150000	21.8700	21.8900	+0.183%	76,888	+0.046%
2026-07-08	21.9500	21.980000	21.7200	21.8500	+0.784%	82,450	+0.229%
2026-07-07	21.6400	21.850000	21.6300	21.6800	-0.276%	103,157	+1.015%
2026-07-06	21.7300	21.750000	21.5800	21.7400	+3.697%	120,435	+0.736%
2026-07-02	20.7900	20.990000	20.7800	20.9650	+4.407%	135,905	+4.460%
2026-07-01	20.1300	20.160000	20.0300	20.0800	-1.953%	189,637	+9.064%
2026-06-30	20.5300	20.610000	20.4600	20.4800	-1.015%	530,821	+6.934%
2026-06-29	20.6300	20.880000	20.4500	20.6900	+0.939%	184,081	+5.848%
2026-06-26	20.6850	20.801000	20.2700	20.4975	+0.478%	149,375	+6.842%
2026-06-25	20.4400	20.600000	20.2800	20.4000	+1.898%	132,034	+7.353%
2026-06-24	19.7200	20.020000	19.6100	20.0200	-1.087%	162,368	+9.391%
2026-06-23	20.1500	20.380000	20.1500	20.2400	+0.148%	193,491	+8.202%
2026-06-22	20.3200	20.420000	20.1800	20.2100	-2.555%	860,947	+8.362%
2026-06-18	20.7500	20.938500	20.7200	20.7400	-0.860%	150,580	+5.593%
2026-06-17	21.0337	21.230000	20.9000	20.9200	-0.665%	170,695	+4.685%
2026-06-16	21.0400	21.200000	20.8750	21.0600	0.000%	84,900	+3.989%
2026-06-15	21.0700	21.400000	20.8100	21.0600	-1.404%	140,183	+3.989%
2026-06-12	21.1100	21.380000	21.0800	21.3600	-0.094%	80,431	+2.528%
2026-06-11	21.1500	21.390000	20.9425	21.3800	+2.739%	204,370	+2.432%
2026-06-10	20.7400	20.850000	20.7000	20.8100	-0.240%	116,622	+5.238%
2026-06-09	20.9100	20.960000	20.5500	20.8600	0.000%	123,001	+4.986%
2026-06-08	21.1000	21.112000	20.8420	20.8600	-0.856%	203,696	+4.986%
2026-06-05	21.0900	21.270000	21.0100	21.0400	-0.237%	1,009,392	+4.087%
2026-06-04	21.0600	21.160000	20.9175	21.0900	+0.668%	342,107	+3.841%
2026-06-03	21.0200	21.240000	20.8500	20.9500	+0.818%	109,627	+4.535%
2026-06-02	20.9800	21.130000	20.7100	20.7800	-0.669%	335,111	+5.390%
2026-06-01	21.0199	21.050000	20.7500	20.9200	-1.248%	674,822	+4.685%
2026-05-29	21.1400	21.440000	21.0050	21.1844	+1.409%	1,061,627	+3.378%
2026-05-28	21.3400	21.340000	20.8700	20.8900	-2.292%	1,903,994	+4.835%
2026-05-27	21.2300	21.640000	21.1800	21.3800	-1.475%	101,969	+2.432%
2026-05-26	21.7200	21.770000	21.3400	21.7000	+1.497%	97,545	+0.922%
2026-05-22	21.4600	21.490000	21.2200	21.3800	-1.338%	89,288	+2.432%
2026-05-21	21.3100	21.670000	21.2650	21.6700	+1.404%	100,821	+1.061%
2026-05-20	21.3899	21.520000	21.2900	21.3700	-0.233%	110,379	+2.480%
2026-05-19	21.6200	21.620000	21.0400	21.4200	+0.847%	127,851	+2.241%
2026-05-18	21.1900	21.240000	21.0500	21.2400	+1.919%	142,634	+3.107%
2026-05-15	21.1100	21.130000	20.7030	20.8400	-3.384%	118,610	+5.086%
2026-05-14	21.6500	21.880000	21.2680	21.5700	-2.398%	116,019	+1.530%
2026-05-13	21.8900	22.210000	21.7500	22.1000	+3.464%	143,777	-0.905%
2026-05-12	21.2500	21.460000	21.2200	21.3600	-0.882%	106,448	+2.528%
2026-05-11	21.5000	21.840000	21.2740	21.5500	+1.891%	147,842	+1.624%
2026-05-08	21.1350	21.340000	20.9955	21.1500	-0.377%	90,919	+3.546%
2026-05-07	21.2900	21.640000	20.9600	21.2300	-2.256%	97,369	+3.156%
2026-05-06	21.5900	21.850000	21.5600	21.7200	+0.602%	110,362	+0.829%
2026-05-05	21.8400	21.840000	21.4700	21.5900	+0.279%	95,028	+1.436%
2026-05-04	21.5100	21.838000	21.3600	21.5300	-3.236%	124,690	+1.719%
2026-05-01	22.2300	22.380000	22.1700	22.2500	-0.179%	76,893	-1.573%
2026-04-30	21.9200	22.290000	21.9200	22.2900	+3.916%	110,827	-1.750%
2026-04-29	21.6500	21.692500	21.4000	21.4500	-3.073%	127,628	+2.098%
2026-04-28	21.9600	22.330000	21.9000	22.1300	+0.820%	138,867	-1.039%
2026-04-27	22.0100	22.155000	21.9300	21.9500	-2.574%	134,569	-0.228%
2026-04-24	22.5500	22.710000	22.4425	22.5300	-0.661%	61,520	-2.796%
2026-04-23	22.4600	22.850000	22.3800	22.6800	+1.704%	92,875	-3.439%
2026-04-22	22.5500	22.750000	22.0900	22.3000	+0.951%	71,277	-1.794%
2026-04-21	22.3500	22.440000	22.0400	22.0900	-0.316%	147,954	-0.860%
2026-04-20	22.1700	22.500000	22.1600	22.1600	-0.894%	118,684	-1.173%
2026-04-17	22.4600	22.460000	22.1050	22.3600	-1.541%	75,217	-2.057%
2026-04-16	22.7800	22.910000	22.4500	22.7100	-1.175%	150,542	-3.567%
2026-04-15	23.1400	23.185000	22.8450	22.9800	-0.476%	64,739	-4.700%
2026-04-14	23.0700	23.250000	22.9200	23.0900	+0.435%	102,796	-5.154%
2026-04-13	22.9000	23.018500	22.5510	22.9900	-0.519%	87,758	-4.741%
2026-04-10	23.0500	23.425000	22.9800	23.1100	-0.043%	80,977	-5.236%
2026-04-09	23.0200	23.580000	23.0100	23.1200	-1.491%	185,552	-5.277%
2026-04-08	22.9300	23.470000	22.6400	23.4700	+2.355%	134,161	-6.689%
2026-04-07	22.8030	22.960000	22.7000	22.9300	+0.175%	116,562	-4.492%
2026-04-06	22.0200	22.985000	22.0200	22.8900	+0.307%	190,856	-4.325%
2026-04-02	22.3500	22.830000	22.3500	22.8200	+2.012%	81,642	-4.032%
2026-04-01	22.3600	22.770000	22.1070	22.3700	+1.039%	109,970	-2.101%
2026-03-31	22.1800	22.180000	21.5500	22.1400	+2.405%	94,462	-1.084%
2026-03-30	21.5500	21.910000	21.2900	21.6200	+1.312%	95,079	+1.295%
2026-03-27	21.3300	21.502200	21.2200	21.3400	-1.066%	109,424	+2.624%
2026-03-26	21.5500	21.630000	21.3900	21.5700	-1.597%	78,189	+1.530%
2026-03-25	21.9800	22.220000	21.7400	21.9200	+1.528%	736,542	-0.091%
2026-03-24	21.2300	21.840000	21.2300	21.5900	-0.323%	390,635	+1.436%
2026-03-23	21.3200	21.890000	21.2900	21.6600	+1.690%	173,848	+1.108%
2026-03-20	22.2750	22.387500	21.2200	21.3000	-5.585%	137,754	+2.817%
2026-03-19	22.7300	22.730000	22.2600	22.5600	-0.463%	121,646	-2.926%
2026-03-18	23.4900	23.490000	22.6500	22.6650	-3.676%	140,940	-3.375%
2026-03-17	23.2501	23.580000	23.2500	23.5300	+3.338%	144,068	-6.927%
2026-03-16	22.8300	22.940000	22.6480	22.7700	-0.132%	116,514	-3.821%
2026-03-13	23.0000	23.150000	22.5700	22.8000	+1.968%	93,960	-3.947%
2026-03-12	22.3400	22.620000	22.1700	22.3600	+0.269%	99,686	-2.057%
2026-03-11	22.0950	22.336000	22.0740	22.3000	+0.225%	79,587	-1.794%
2026-03-10	22.1400	22.510000	22.1400	22.2500	+0.907%	79,985	-1.573%
2026-03-09	21.3500	22.050000	21.1800	22.0500	+1.333%	111,157	-0.680%
2026-03-06	21.4400	21.850000	21.4200	21.7600	-1.405%	131,488	+0.643%
2026-03-05	22.2000	22.200000	21.5600	22.0700	-0.226%	217,232	-0.770%
2026-03-04	22.1700	22.430000	21.9200	22.1200	+1.328%	123,680	-0.995%
2026-03-03	21.7401	21.900000	21.5100	21.8300	-3.917%	194,332	+0.321%
2026-03-02	22.5500	22.840000	22.3850	22.7200	-2.405%	114,026	-3.609%
2026-02-27	23.2150	23.480000	23.0800	23.2800	-0.300%	139,129	-5.928%
2026-02-26	23.2400	23.370000	23.0800	23.3500	+1.832%	338,807	-6.210%
2026-02-25	22.4400	23.010000	22.4400	22.9300	+2.964%	111,869	-4.492%
2026-02-24	22.3199	22.319900	22.0900	22.2700	+1.689%	102,346	-1.661%
2026-02-23	22.0100	22.080000	21.7565	21.9000	-0.545%	115,298	0.000%
2026-02-20	21.8900	22.100000	21.8350	22.0200	+0.273%	353,163	-0.545%
2026-02-19	21.5700	22.040000	21.5700	21.9600	-0.046%	2,295,570	-0.273%
2026-02-18	22.0600	22.100000	21.8500	21.9700	-0.902%	284,239	-0.319%
2026-02-17	22.1500	22.180000	21.9800	22.1700	+0.408%	66,631	-1.218%
2026-02-13	21.8200	22.100000	21.7300	22.0800	+1.331%	83,317	-0.815%
2026-02-12	21.4700	21.790000	21.3100	21.7900	+0.600%	200,704	+0.505%
2026-02-11	21.2501	21.680000	21.2501	21.6600	+2.062%	115,621	+1.108%
2026-02-10	21.1300	21.400000	21.0700	21.2223	-1.246%	140,830	+3.193%
2026-02-09	21.1500	21.490000	21.1400	21.4900	+2.823%	92,922	+1.908%
2026-02-06	21.1200	21.140000	20.7900	20.9000	+1.260%	73,791	+4.785%
2026-02-05	20.3600	20.800000	20.3600	20.6400	-2.962%	140,916	+6.105%
2026-02-04	21.3900	21.490000	21.1320	21.2700	+0.141%	118,162	+2.962%
2026-02-03	20.9200	21.240000	20.9000	21.2400	+0.759%	125,175	+3.107%
2026-02-02	21.3100	21.340000	20.9300	21.0800	-0.472%	132,024	+3.890%
2026-01-30	21.3900	21.600000	21.1560	21.1800	-0.563%	215,789	+3.399%
2026-01-29	21.3900	21.410000	21.1900	21.3000	+0.094%	217,981	+2.817%
2026-01-28	21.1600	21.295500	21.0950	21.2800	0.000%	369,360	+2.914%
2026-01-27	20.8101	21.280000	20.8100	21.2800	+3.301%	1,134,836	+2.914%
2026-01-26	20.5600	20.760000	20.5000	20.6000	+2.743%	443,149	+6.311%
2026-01-23	19.8599	20.050000	19.7700	20.0500	+0.050%	267,388	+9.227%
2026-01-22	19.9800	20.090000	19.7600	20.0400	+0.856%	677,189	+9.281%
2026-01-21	19.8100	20.000000	19.7500	19.8700	-0.251%	100,683	+10.216%
2026-01-20	20.1200	20.220000	19.9000	19.9200	-1.141%	147,511	+9.940%
2026-01-16	20.1399	20.190000	19.9500	20.1500	+1.155%	288,960	+8.685%
2026-01-15	19.9600	20.020000	19.8600	19.9200	+0.817%	108,261	+9.940%
2026-01-14	19.6350	19.810000	19.5710	19.7585	+1.534%	95,704	+10.838%
2026-01-13	19.3500	19.550000	19.2750	19.4600	-1.118%	217,781	+12.539%
2026-01-12	19.7200	19.910000	19.6300	19.6800	+0.255%	122,995	+11.280%
2026-01-09	19.5200	19.640000	19.4400	19.6300	-0.708%	109,594	+11.564%
2026-01-08	19.6800	19.830000	19.5900	19.7700	+1.177%	91,506	+10.774%
2026-01-07	19.4900	19.605000	19.4400	19.5400	+1.191%	97,923	+12.078%
2026-01-06	19.5600	19.605000	19.2400	19.3100	+0.521%	94,122	+13.413%
2026-01-05	19.2300	19.250000	18.9100	19.2100	-0.569%	133,607	+14.003%
2026-01-02	19.1900	19.420000	19.1900	19.3200	+2.006%	139,212	+13.354%
2025-12-31	18.2400	19.100000	18.2400	18.9400	+0.053%	44,771	+15.628%
2025-12-30	19.1000	19.100000	18.8900	18.9300	+0.691%	97,482	+15.689%
2025-12-29	18.7600	18.860000	18.7301	18.8000	-0.265%	69,804	+16.489%
2025-12-26	18.9000	18.900000	18.7465	18.8500	+0.159%	59,960	+16.180%
2025-12-24	18.8100	18.870000	18.7400	18.8200	-0.106%	39,422	+16.366%
2025-12-23	18.6500	18.840000	18.5800	18.8400	+1.728%	83,121	+16.242%
2025-12-22	18.3800	18.620000	18.3275	18.5200	+0.162%	88,888	+18.251%
2025-12-19	18.3900	18.630000	18.2600	18.4900	+0.489%	98,823	+18.442%
2025-12-18	18.3900	18.430000	18.3400	18.4000	+0.109%	88,650	+19.022%
2025-12-17	18.4000	18.430000	18.3200	18.3800	+1.885%	80,964	+19.151%
2025-12-16	18.1900	18.200000	18.0000	18.0400	-0.111%	99,987	+21.397%
2025-12-15	17.9100	18.135000	17.9100	18.0600	+1.120%	121,027	+21.262%
2025-12-12	17.7400	17.922500	17.7400	17.8600	+1.766%	114,321	+22.620%
2025-12-11	17.6299	17.660000	17.5000	17.5500	-2.662%	165,129	+24.786%
2025-12-10	18.1400	18.150000	17.9650	18.0300	+0.167%	79,074	+21.464%
2025-12-09	18.0050	18.190000	17.9550	18.0000	+0.167%	77,385	+21.667%
2025-12-08	17.9900	18.048500	17.9000	17.9700	+0.335%	112,687	+21.870%
2025-12-05	17.9501	18.009500	17.8500	17.9100	-0.995%	80,180	+22.278%
2025-12-04	18.1400	18.310000	18.0500	18.0900	-1.898%	85,086	+21.061%
2025-12-03	18.2500	18.580000	18.2300	18.4400	+4.240%	152,374	+18.764%
2025-12-02	17.7100	17.740000	17.6350	17.6900	+0.626%	165,940	+23.799%
2025-12-01	17.8000	17.800000	17.5450	17.5800	-1.014%	192,178	+24.573%
2025-11-28	17.6150	17.787500	17.6150	17.7600	-1.333%	43,079	+23.311%
2025-11-26	17.6600	18.000000	17.6600	18.0000	+1.580%	109,202	+21.667%
2025-11-25	17.6800	17.770000	17.6500	17.7200	+0.340%	195,978	+23.589%
2025-11-24	17.8900	17.900000	17.5300	17.6600	-0.898%	142,325	+24.009%
2025-11-21	17.8000	17.842500	17.7400	17.8200	+0.621%	154,644	+22.896%
2025-11-20	17.7800	17.820000	17.6700	17.7100	+0.226%	135,090	+23.659%
2025-11-19	17.8350	17.860000	17.5600	17.6700	-0.507%	146,986	+23.939%
2025-11-18	17.5800	17.885000	17.5600	17.7600	+0.623%	267,260	+23.311%
2025-11-17	17.6200	17.730000	17.3800	17.6500	-0.395%	225,408	+24.079%
2025-11-14	17.5900	17.740000	17.5500	17.7200	+0.397%	104,085	+23.589%
2025-11-13	17.6150	17.745000	17.5800	17.6500	-1.781%	175,174	+24.079%
2025-11-12	17.6550	18.100000	17.6400	17.9700	-3.491%	61,804	+21.870%
2025-11-11	18.5200	18.740000	18.5050	18.6200	+0.540%	57,526	+17.615%
2025-11-10	18.5780	18.641000	18.4300	18.5200	-1.174%	132,933	+18.251%
2025-11-07	18.5700	18.760000	18.5500	18.7400	+0.536%	96,473	+16.862%
2025-11-06	18.5900	18.671500	18.5350	18.6400	+0.920%	109,094	+17.489%
2025-11-05	18.3400	18.470000	18.2800	18.4700	+1.651%	80,673	+18.571%
2025-11-04	18.0800	18.200000	18.0600	18.1700	-0.873%	90,959	+20.528%
2025-11-03	18.3199	18.392500	18.1840	18.3300	-1.663%	133,632	+19.476%
2025-10-31	18.7600	18.760000	18.5350	18.6400	-1.219%	152,394	+17.489%
2025-10-30	18.7701	18.900000	18.7500	18.8700	+0.212%	110,605	+16.057%
2025-10-29	18.9350	19.020000	18.7500	18.8300	-0.159%	64,036	+16.304%
2025-10-28	18.6600	19.070000	18.6600	18.8600	+0.533%	164,170	+16.119%
2025-10-27	18.8000	19.040000	18.5600	18.7600	+0.806%	79,712	+16.738%
2025-10-24	18.5500	18.825000	18.3800	18.6100	+0.143%	47,183	+17.679%
2025-10-23	18.8600	19.000000	18.4800	18.5835	-1.257%	376,927	+17.846%
2025-10-22	18.9000	19.100000	18.6900	18.8200	-1.052%	59,997	+16.366%
2025-10-21	19.1085	19.150000	18.9775	19.0200	-0.782%	54,420	+15.142%
2025-10-20	19.1400	19.180000	19.0500	19.1700	+0.419%	138,570	+14.241%
2025-10-17	19.1500	19.190000	18.9800	19.0900	+0.474%	99,319	+14.720%
2025-10-16	18.8800	19.080000	18.8800	19.0000	-0.210%	114,248	+15.263%
2025-10-15	18.8450	19.040000	18.8450	19.0400	+1.115%	75,439	+15.021%
2025-10-14	18.9850	19.040000	18.8300	18.8300	+0.266%	94,670	+16.304%
2025-10-13	18.6175	19.070000	18.6175	18.7800	+0.321%	102,707	+16.613%
2025-10-10	19.0500	19.050000	18.6700	18.7200	-0.053%	75,292	+16.987%
2025-10-09	18.9000	18.900000	18.6900	18.7300	-1.057%	85,122	+16.925%
2025-10-08	19.0800	19.080000	18.7400	18.9300	+0.478%	84,275	+15.689%
2025-10-07	18.8900	18.970000	18.8100	18.8400	-0.842%	189,433	+16.242%
2025-10-06	18.8100	19.020000	18.8100	19.0000	+0.529%	110,740	+15.263%
2025-10-03	18.9000	18.980000	18.8900	18.9000	+0.532%	84,626	+15.873%
2025-10-02	18.7200	18.800000	18.6400	18.8000	-1.105%	56,284	+16.489%
2025-10-01	18.9650	19.050000	18.9075	19.0100	+0.370%	99,458	+15.203%
2025-09-30	18.7800	18.950000	18.7200	18.9400	+0.616%	510,336	+15.628%
2025-09-29	18.9000	18.990000	18.7350	18.8240	-0.244%	74,975	+16.341%
2025-09-26	18.8135	18.940000	18.7000	18.8700	+1.017%	99,610	+16.057%
2025-09-25	18.8150	18.890000	18.6200	18.6800	+0.809%	124,096	+17.238%
2025-09-24	18.6150	18.680000	18.4800	18.5300	-0.856%	70,847	+18.187%
2025-09-23	18.4700	18.700000	18.4700	18.6900	+0.700%	105,323	+17.175%
2025-09-22	18.4350	18.620000	18.3800	18.5600	+0.705%	68,722	+17.996%
2025-09-19	18.4800	18.480000	18.3125	18.4300	+0.600%	124,550	+18.828%
2025-09-18	18.2000	18.400000	18.1100	18.3200	-0.489%	97,368	+19.541%
2025-09-17	18.4400	18.685000	18.4100	18.4100	-0.968%	79,988	+18.957%
2025-09-16	18.6000	18.640000	18.4100	18.5900	-0.107%	69,734	+17.805%
2025-09-15	18.5650	18.670000	18.4700	18.6100	+2.141%	252,631	+17.679%
2025-09-12	18.1000	18.280000	18.0000	18.2200	+0.992%	92,948	+20.198%
2025-09-11	18.1900	18.190000	17.9300	18.0410	-0.271%	97,749	+21.390%
2025-09-10	17.9480	18.090000	17.8400	18.0900	+0.500%	60,656	+21.061%
2025-09-09	17.9850	18.070000	17.9220	18.0000	-0.332%	284,104	+21.667%
2025-09-08	18.0900	18.100000	18.0150	18.0600	+1.233%	129,396	+21.262%
2025-09-05	17.8500	17.898500	17.7740	17.8400	+2.411%	68,945	+22.758%
2025-09-04	17.4400	17.527500	17.2525	17.4200	+0.519%	101,798	+25.718%
2025-09-03	17.2000	17.440000	17.0515	17.3300	+0.814%	99,629	+26.370%
2025-09-02	17.2385	17.340000	17.1200	17.1900	-4.074%	251,645	+27.400%
2025-08-29	17.9000	18.020000	17.8600	17.9200	-1.593%	61,042	+22.210%
2025-08-28	18.1100	18.213000	17.8200	18.2100	-0.600%	92,258	+20.264%
2025-08-27	18.2000	18.500000	18.0800	18.3200	+0.439%	103,418	+19.541%
2025-08-26	18.2050	18.420000	18.0800	18.2400	+2.071%	88,722	+20.066%
2025-08-25	17.9200	18.060000	17.8700	17.8700	-1.107%	63,593	+22.552%
2025-08-22	17.6700	18.223000	17.6700	18.0700	0.000%	83,873	+21.195%
2025-08-21	18.1400	18.350000	18.0100	18.0700	-1.740%	129,375	+21.195%
2025-08-20	18.3000	18.550000	18.1600	18.3900	-0.054%	161,531	+19.086%
2025-08-19	18.3550	18.550000	18.3000	18.4000	0.000%	78,553	+19.022%
2025-08-18	18.4550	18.455000	18.2800	18.4000	-0.969%	78,903	+19.022%
2025-08-15	18.4830	18.760000	18.4725	18.5800	-0.043%	74,381	+17.869%
2025-08-14	18.5300	18.820000	18.4700	18.5880	-1.233%	154,793	+17.818%
2025-08-13	18.8300	18.950000	18.7100	18.8200	+1.183%	54,607	+16.366%
2025-08-12	18.6500	18.810000	18.4650	18.6000	+0.486%	83,584	+17.742%
2025-08-11	18.5500	18.720000	18.4100	18.5100	-0.644%	84,036	+18.314%
2025-08-08	18.8360	18.840000	18.5500	18.6300	-1.792%	93,236	+17.552%
2025-08-07	19.0000	19.000000	18.8600	18.9700	-1.710%	113,285	+15.445%
2025-08-06	19.2800	19.430000	19.1750	19.3000	+1.686%	50,155	+13.472%
2025-08-05	18.9950	19.000000	18.8600	18.9800	-0.836%	139,689	+15.385%
2025-08-04	19.0550	19.150000	19.0300	19.1400	+2.959%	98,826	+14.420%
2025-08-01	18.6500	18.650000	18.3500	18.5900	+1.474%	106,875	+17.805%
2025-07-31	18.1400	18.420000	18.1375	18.3200	+1.271%	97,877	+19.541%
2025-07-30	18.1000	18.255500	18.0200	18.0900	-0.276%	82,877	+21.061%
2025-07-29	18.1600	18.190000	18.0950	18.1400	-0.384%	137,437	+20.728%
2025-07-28	18.3200	18.320000	18.1400	18.2100	-1.727%	92,837	+20.264%
2025-07-25	18.3900	18.650000	18.3900	18.5300	-0.162%	95,609	+18.187%
2025-07-24	18.5700	18.625000	18.5400	18.5600	-0.322%	302,772	+17.996%
2025-07-23	18.6500	18.780000	18.5500	18.6200	-2.818%	640,567	+17.615%
2025-07-22	18.9900	19.250000	18.9550	19.1600	+0.789%	431,552	+14.301%
2025-07-21	18.8500	19.250000	18.8500	19.0100	+1.821%	998,797	+15.203%
2025-07-18	18.6099	18.850000	18.5900	18.6700	+1.247%	202,297	+17.300%
2025-07-17	18.4300	18.620000	18.3800	18.4400	-1.390%	162,815	+18.764%
2025-07-16	18.5800	18.890000	18.5000	18.7000	+1.136%	942,709	+17.112%
2025-07-15	18.8700	18.870000	18.4900	18.4900	-2.376%	398,757	+18.442%
2025-07-14	18.7800	18.940000	18.7800	18.9400	+0.906%	85,502	+15.628%
2025-07-11	18.6770	18.860000	18.6200	18.7700	+0.643%	204,931	+16.676%
2025-07-10	18.7170	18.790000	18.5600	18.6500	-1.271%	87,631	+17.426%
2025-07-09	18.6900	18.910000	18.6700	18.8900	+2.053%	144,229	+15.934%
2025-07-08	18.3700	18.520000	18.3425	18.5100	-0.216%	81,726	+18.314%
2025-07-07	18.7200	18.720000	18.4000	18.5500	+0.379%	144,227	+18.059%
2025-07-03	18.4200	18.783000	18.3500	18.4800	+0.326%	63,986	+18.506%
2025-07-02	18.5300	18.720000	18.3300	18.4200	-1.865%	208,797	+18.893%
2025-07-01	18.6720	18.800000	18.5700	18.7700	+1.306%	108,218	+16.676%
2025-06-30	18.3900	18.540000	18.2550	18.5280	+0.915%	159,151	+18.199%
2025-06-27	18.3100	18.520000	18.2800	18.3600	+0.328%	114,578	+19.281%
2025-06-26	18.3500	18.543000	18.2250	18.3000	+1.893%	190,550	+19.672%
2025-06-25	18.0900	18.090000	17.8100	17.9600	-1.373%	77,389	+21.938%
2025-06-24	18.1770	18.262500	18.1500	18.2100	-0.600%	148,104	+20.264%
2025-06-23	17.9700	18.320000	17.9700	18.3200	+2.004%	255,414	+19.541%
2025-06-20	17.7650	18.020000	17.7100	17.9600	+2.395%	220,175	+21.938%
2025-06-18	17.7600	17.770000	17.5400	17.5400	-0.454%	93,044	+24.857%
2025-06-17	17.7585	17.790000	17.5900	17.6200	-0.113%	106,357	+24.291%
2025-06-16	17.8400	18.090000	17.6400	17.6400	-1.342%	106,544	+24.150%
2025-06-13	17.9700	18.030000	17.8100	17.8800	-0.667%	182,865	+22.483%
2025-06-12	17.8650	18.050000	17.8600	18.0000	+2.506%	195,870	+21.667%
2025-06-11	17.6900	17.690000	17.5100	17.5600	+0.400%	420,088	+24.715%
2025-06-10	17.8000	17.800000	17.3166	17.4900	+0.344%	85,063	+25.214%
2025-06-09	17.4425	17.600000	17.3100	17.4300	-0.910%	111,857	+25.645%
2025-06-06	17.5500	17.680000	17.4900	17.5900	-0.283%	233,762	+24.503%
2025-06-05	17.7500	17.776500	17.4800	17.6400	+0.227%	192,106	+24.150%
2025-06-04	17.6200	17.830000	17.5900	17.6000	+0.629%	2,692,115	+24.432%
2025-06-03	17.6300	17.650000	17.2400	17.4900	-1.409%	156,344	+25.214%
2025-06-02	17.5400	17.820000	17.5400	17.7400	+0.339%	329,049	+23.450%
2025-05-30	17.5500	17.700000	17.4500	17.6800	+0.057%	96,526	+23.869%
2025-05-29	17.7500	17.750000	17.5000	17.6700	+0.398%	75,125	+23.939%
2025-05-28	17.7500	17.750000	17.5040	17.6000	-1.676%	166,034	+24.432%
2025-05-27	18.0000	18.000000	17.7600	17.9000	+0.224%	3,731,533	+22.346%
2025-05-23	17.7100	17.950000	17.5600	17.8600	+1.420%	85,482	+22.620%
2025-05-22	17.5000	17.720000	17.4100	17.6100	+0.456%	363,366	+24.361%
2025-05-21	17.2900	17.670000	17.2900	17.5300	+1.154%	231,137	+24.929%
2025-05-20	16.9500	17.340000	16.9500	17.3300	+1.821%	1,286,578	+26.370%
2025-05-19	16.9880	17.030000	16.8500	17.0200	-1.219%	738,390	+28.672%
2025-05-16	16.9000	17.470000	16.6800	17.2300	+0.349%	87,184	+27.104%
2025-05-15	17.3900	17.390000	17.0000	17.1700	+1.718%	77,462	+27.548%
2025-05-14	16.9200	17.150000	16.5700	16.8800	+2.365%	522,324	+29.739%
2025-05-13	16.5300	16.850000	16.3200	16.4900	-1.376%	287,123	+32.808%
2025-05-12	16.3500	16.850000	16.3100	16.7200	-4.838%	621,966	+30.981%
2025-05-09	17.4700	17.880000	17.4100	17.5700	+0.572%	2,704,190	+24.644%
2025-05-08	17.5100	18.010000	17.4300	17.4700	-2.836%	1,795,252	+25.358%
2025-05-07	17.9900	18.110000	17.7900	17.9800	+0.279%	2,900,923	+21.802%
2025-05-06	17.8900	17.935000	17.6500	17.9300	+1.586%	65,692	+22.142%
2025-05-05	17.4200	17.750000	17.4200	17.6500	+0.742%	90,028	+24.079%
2025-05-02	17.6000	17.640000	17.4800	17.5200	+0.401%	106,494	+25.000%
2025-05-01	17.5400	17.550000	17.3100	17.4500	-0.286%	79,410	+25.501%
2025-04-30	17.3220	17.575000	17.2800	17.5000	+0.287%	217,268	+25.143%
2025-04-29	17.0301	17.450000	17.0301	17.4500	+1.218%	324,946	+25.501%
2025-04-28	17.0900	17.367500	16.9100	17.2400	+0.760%	65,656	+27.030%
2025-04-25	16.8301	17.360000	16.8301	17.1100	-0.869%	54,419	+27.995%
2025-04-24	16.9301	17.560000	16.9301	17.2600	+0.759%	136,566	+26.883%
2025-04-23	17.0800	17.260000	16.8489	17.1300	-3.764%	277,417	+27.846%
2025-04-22	17.3800	17.920000	17.3800	17.8000	+3.009%	201,289	+23.034%
2025-04-21	17.8700	17.870000	17.1300	17.2800	-0.575%	59,434	+26.736%
2025-04-17	17.6500	17.650000	17.3200	17.3800	+1.223%	95,515	+26.007%
2025-04-16	16.9600	17.281000	16.9600	17.1700	+2.202%	169,819	+27.548%
2025-04-15	16.6900	16.960000	16.6900	16.8000	+1.633%	114,590	+30.357%
2025-04-14	16.5700	16.621000	16.3200	16.5300	-0.601%	234,671	+32.486%
2025-04-11	16.5500	16.700000	16.4100	16.6300	+3.228%	320,542	+31.690%
2025-04-10	15.7600	16.210000	15.7600	16.1100	+0.311%	362,020	+35.940%
2025-04-09	15.5000	16.120000	15.3300	16.0600	+6.889%	360,930	+36.364%
2025-04-08	15.2900	15.290000	14.8400	15.0250	+1.452%	369,137	+45.757%
2025-04-07	14.9800	15.100000	14.6300	14.8100	-1.856%	308,975	+47.873%
2025-04-04	16.1000	16.100000	15.0800	15.0900	-6.331%	270,088	+45.129%
2025-04-03	15.8600	16.380000	15.8600	16.1100	+5.987%	110,953	+35.940%
2025-04-02	15.4800	15.480000	15.1500	15.2000	+0.066%	231,738	+44.079%
2025-04-01	15.2800	15.280000	15.1300	15.1900	+0.247%	147,630	+44.174%
2025-03-31	14.9300	15.210000	14.9300	15.1525	+0.681%	220,898	+44.531%
2025-03-28	14.9800	15.140000	14.9200	15.0500	+2.381%	165,266	+45.515%
2025-03-27	14.3700	14.780000	14.3700	14.7000	+1.519%	129,407	+48.980%
2025-03-26	14.3350	14.480000	14.3350	14.4800	+0.765%	62,156	+51.243%
2025-03-25	14.1300	14.430000	14.1300	14.3700	+1.483%	53,920	+52.401%
2025-03-24	14.2700	14.340000	14.1400	14.1600	-0.979%	88,352	+54.661%
2025-03-21	14.2925	14.500000	14.2400	14.3000	-0.763%	191,083	+53.147%
2025-03-20	14.2900	14.430000	14.2200	14.4100	+0.558%	119,986	+51.978%
2025-03-19	14.3800	14.380000	14.2500	14.3300	-0.486%	48,628	+52.826%
2025-03-18	14.3900	14.480000	14.2300	14.4000	+0.279%	69,078	+52.083%
2025-03-17	14.2380	14.500000	14.2000	14.3600	+0.843%	111,354	+52.507%
2025-03-14	14.2000	14.320000	14.0300	14.2400	+0.282%	93,132	+53.792%
2025-03-13	13.9900	14.230000	13.9900	14.2000	+0.996%	194,184	+54.225%
2025-03-12	14.0400	14.120000	13.7100	14.0600	+0.142%	99,764	+55.761%
2025-03-11	14.0100	14.140000	13.9500	14.0400	+0.573%	136,938	+55.983%
2025-03-10	14.0300	14.090000	13.8500	13.9600	-0.852%	165,296	+56.877%
2025-03-07	13.9100	14.090000	13.7000	14.0800	+4.142%	97,749	+55.540%
2025-03-06	13.4100	13.680000	13.4100	13.5200	+2.115%	127,429	+61.982%
2025-03-05	13.2500	13.400000	13.1300	13.2400	-0.451%	111,206	+65.408%
2025-03-04	13.2500	13.370000	13.0940	13.3000	+2.782%	100,746	+64.662%
2025-03-03	12.9400	13.230000	12.8700	12.9400	+0.857%	191,037	+69.243%
2025-02-28	13.0000	13.000000	12.7700	12.8300	-0.233%	264,911	+70.694%
2025-02-27	12.6500	13.030000	12.6500	12.8600	-3.090%	146,178	+70.295%
2025-02-26	13.0500	13.270000	13.0200	13.2700	+3.429%	49,355	+65.034%
2025-02-25	12.8000	13.030000	12.7100	12.8300	+0.786%	88,335	+70.694%
2025-02-24	12.6950	12.790000	12.6000	12.7300	+2.661%	376,306	+72.035%
2025-02-21	12.4600	12.510000	12.2300	12.4000	+0.478%	1,581,758	+76.613%
2025-02-20	12.0200	12.500000	12.0200	12.3410	+1.698%	969,232	+77.457%
2025-02-19	12.2300	12.230000	12.0600	12.1350	+0.455%	97,100	+80.470%
2025-02-18	12.2200	12.220000	12.0400	12.0800	-0.412%	207,313	+81.291%

.dark-mode .xkRGS5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xkRGS5{ color: #333333; background-color: white; border: 2px solid #333333; }EONGYE.ON SE S/ADRstock OTC ADR

EONGY
E.ON SE S/ADR
stock OTC ADR