StockData
E.ON SE logo

E.ON SE (ENAKF) stock

ENAKFOTCElectric, Gas & Sanitary ServicesAlso trades as EONGY
Last filing: 20-F on Mar 7, 2007
$20.06+0.00 (0.00%)

Close on Oct 19, 2026Market cap –P/E –Yield –

Price history

E.ON share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 19, 2026
$20.06
0.00% on the day
52-week range
$17.16 – $24.26
-17.3% from the high
Change over 52 weeks
+5.4%
From $19.04 on Oct 17, 2025
Average volume
273
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$19.52$20.89$18.41$20.06+8.37%5,533
Sep 2026$20.66$21.56$18.51$18.51-15.05%8,362
Aug 2026$22.47$22.47$19.81$21.79-3.03%1,712
Jul 2026$19.91$23.33$19.91$22.47+12.86%5,583
Jun 2026$20.42$22.57$19.91$19.91-4.77%6,234
May 2026$21.73$22.50$20.45$20.91-3.79%7,161
Apr 2026$23.49$23.80$21.73$21.73+3.38%6,988
Mar 2026$23.55$24.26$21.02$21.02-10.74%12,433
Feb 2026$22.67$23.55$20.16$23.55+3.88%41,420
Jan 2026$20.33$22.67$18.54$22.67+25.18%39,152
Dec 2025$18.66$19.18$17.16$18.11-2.95%11,030
Nov 2025$19.25$19.25$17.26$18.66-2.56%1,127
Oct 2025$19.90$20.08$18.36$19.15-3.77%113,297
Sep 2025$18.49$19.90$18.40$19.90+7.63%6,181
Aug 2025$18.06$19.15$17.96$18.49-4.94%597
Jul 2025$18.97$19.82$17.96$19.45+4.85%49,188
Jun 2025$17.53$18.55$17.53$18.55+5.82%241
May 2025$17.25$18.87$17.00$17.53+1.62%215,425
Apr 2025$15.15$18.35$14.40$17.25+10.93%47,829
Mar 2025$12.42$15.55$12.42$15.55+31.67%7,757
Feb 2025$12.03$12.03$11.61$11.81+5.07%483
Jan 2025$11.71$11.73$10.83$11.24-3.52%17,175
Dec 2024$12.71$12.79$11.16$11.65-8.34%50,920
Nov 2024$14.01$14.01$12.13$12.71-2.31%26,852
Oct 2024$14.35$14.59$13.01$13.01-11.07%44,760
Sep 2024$14.71$15.34$14.20$14.63+3.25%17,300
Aug 2024$13.69$14.17$12.91$14.17+0.85%24,100
Jul 2024$12.89$14.49$12.89$14.05+9.00%10,300
Jun 2024$12.96$13.97$12.76$12.89-0.54%43,300
May 2024$13.55$14.58$12.74$12.96-4.35%14,300
Apr 2024$13.87$14.34$12.37$13.55-2.38%5,400
Mar 2024$12.85$13.98$12.76$13.88+8.35%8,000
Feb 2024$13.84$13.84$12.48$12.81-5.11%28,500
Jan 2024$13.46$13.74$13.35$13.50+0.30%40,300
Dec 2023$13.06$13.84$12.90$13.46+3.06%17,000
Nov 2023$11.67$13.52$11.67$13.06+12.10%17,300
Oct 2023$11.73$11.73$10.99$11.65-0.68%500
Sep 2023$12.14$12.40$11.73$11.73-3.38%25,500
Aug 2023$12.65$12.65$11.67$12.14-4.03%12,100
Jul 2023$12.48$12.65$12.04$12.65+1.36%47,700
Jun 2023$11.84$12.48$11.77$12.48+5.41%16,700
May 2023$13.17$13.17$11.84$11.84-10.10%9,200
Apr 2023$12.33$13.26$12.33$13.17+6.81%31,400
Mar 2023$10.73$12.42$10.73$12.33+11.48%70,200
Feb 2023$10.92$11.06$10.51$11.06+1.28%72,200
Jan 2023$9.88$11.00$9.88$10.92+10.53%39,500
Dec 2022$9.27$9.88$9.27$9.88+6.58%38,700
Nov 2022$8.12$9.43$8.12$9.27+14.73%35,200
Oct 2022$8.05$8.12$7.53$8.08+0.37%135,600
Sep 2022$8.57$9.05$8.05$8.05-6.07%89,200
Aug 2022$9.05$9.76$8.12$8.57+1.78%331,800
Jul 2022$8.60$8.74$7.94$8.42-1.17%158,500
Jun 2022$10.10$10.41$8.52$8.52-18.08%86,000
May 2022$10.38$10.93$10.02$10.40-0.95%31,000
Apr 2022$11.81$11.81$10.44$10.50-11.09%8,700
Mar 2022$13.28$13.28$10.96$11.81-11.07%49,200
Feb 2022$14.08$14.08$12.70$13.28-4.05%17,000
Jan 2022$13.68$14.16$12.93$13.84+2.44%43,900
Dec 2021$12.28$13.84$11.94$13.51+9.84%11,400
Nov 2021$12.88$12.88$11.97$12.30+0.49%38,200

Seasonality

ENAKF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average6.0%0.1%3.5%0.5%3.5%0.7%3.4%-0.0%-1.8%-1.5%3.8%0.1%
Months up8 of 106 of 107 of 105 of 106 of 105 of 107 of 105 of 104 of 104 of 106 of 95 of 9
202625.2%3.9%-10.7%3.4%-3.8%-4.8%12.9%-3.0%-15.1%8.4%
2025-3.5%5.1%31.7%10.9%5.4%5.8%4.9%-4.9%7.6%-3.8%-2.6%-2.9%
20240.3%-5.1%8.4%-2.4%-0.4%-0.5%9.0%0.9%3.2%-11.1%-2.3%-8.3%
202310.5%1.3%11.5%6.8%-6.1%5.4%1.4%-4.0%-3.4%-0.7%12.1%3.1%
20222.4%-4.0%-11.1%-11.1%4.2%-18.1%-1.2%1.8%-6.1%0.4%14.7%6.6%
20210.3%-5.3%11.5%6.5%5.9%-4.3%2.4%8.1%-5.7%-0.5%0.5%9.8%
20205.4%3.0%-12.2%-7.3%20.2%2.4%5.6%0.3%-5.2%-5.8%2.3%0.6%
201911.0%0.8%1.4%-3.6%0.2%5.7%-6.7%-9.6%6.8%3.1%3.9%1.8%
2018-3.9%2.1%3.3%1.9%-2.1%-0.1%7.5%-6.7%-1.4%-8.4%5.9%-3.7%
201712.0%-0.3%0.9%-0.3%11.2%15.5%-1.4%16.8%0.8%2.9%-0.6%-5.8%

See a number that looks wrong?