S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

E.ON N (ENAKF)

OTC

$20.42-$0.49 (-2.33%)

Price as of Jun 01, 2026

N/A
Market Cap
19.85%
1-Year Change
Utilities - Diversified
Industry

1 Month
-7.35%

Low Price$20.42

High Price$22.50
3 Months
-11.37%

Low Price$20.42

High Price$23.85
1 Year
+16.29%

Low Price$17.16

High Price$23.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/01/2026	20.42	20.42	20.42	20.42	-2.33%	370
05/29/2026	20.49	20.91	20.49	20.91	-6.33%	600
05/28/2026	22.32	22.32	22.32	22.32	+4.17%	296
05/22/2026	20.45	21.43	20.45	21.43	-0.27%	5,956
05/20/2026	21.49	21.49	21.49	21.49	-0.44%	11
05/15/2026	21.58	21.58	21.58	21.58	+5.32%	100
05/12/2026	20.49	20.49	20.49	20.49	-8.93%	153
05/11/2026	22.50	22.50	22.50	22.50	+2.09%	29
05/08/2026	22.04	22.04	22.04	22.04	+1.42%	16
04/29/2026	21.73	21.73	21.73	21.73	-5.88%	245
04/27/2026	23.09	23.09	23.09	23.09	-0.18%	63
04/27/2026	$0.67 Dividend
04/23/2026	23.13	23.13	23.13	23.13	+1.19%	250
04/22/2026	22.86	22.86	22.86	22.86	+4.09%	72
04/21/2026	21.96	21.96	21.96	21.96	-0.90%	216
04/09/2026	22.16	22.16	22.16	22.16	-2.94%	100
04/01/2026	22.83	22.83	22.83	22.83	+11.78%	6,042
03/27/2026	20.43	20.43	20.43	20.43	-3.25%	4
03/26/2026	21.11	21.11	21.11	21.11	+2.45%	11
03/25/2026	20.61	20.61	20.61	20.61	-0.87%	9,536
03/20/2026	21.04	21.04	20.79	20.79	-10.18%	294
03/19/2026	23.14	23.14	23.14	23.14	-0.17%	500
03/18/2026	23.58	23.58	23.18	23.18	+4.79%	52
03/17/2026	22.12	22.12	22.12	22.12	+6.60%	83
03/09/2026	21.26	21.26	20.75	20.75	-7.34%	1,203
03/05/2026	22.39	22.39	22.39	22.39	-0.04%	157
03/04/2026	22.40	22.40	22.40	22.40	-2.12%	593
02/27/2026	22.89	22.89	22.89	22.89	+0.06%	39,944
02/26/2026	22.88	22.88	22.88	22.88	+1.14%	49
02/20/2026	21.89	22.62	21.89	22.62	+0.39%	40
02/17/2026	21.00	22.53	21.00	22.53	+11.50%	265
02/12/2026	22.06	22.06	20.21	20.21	+3.12%	39
02/03/2026	21.66	21.66	19.59	19.59	-11.07%	1,083
01/29/2026	21.30	22.03	21.30	22.03	+9.68%	40
01/27/2026	20.09	20.09	20.09	20.09	0.00%	310
01/26/2026	20.09	20.09	20.09	20.09	-0.10%	3,968
01/23/2026	20.11	20.11	20.11	20.11	+3.55%	134
01/21/2026	19.42	19.42	19.42	19.42	-2.20%	48
01/20/2026	18.72	19.86	18.72	19.86	+3.13%	20,620
01/14/2026	19.25	19.25	19.25	19.25	+2.43%	8,898
01/13/2026	18.80	18.80	18.80	18.80	-6.43%	519
01/12/2026	20.08	20.09	20.08	20.09	+5.65%	4,308
01/06/2026	19.02	19.02	19.02	19.02	+5.52%	8
01/05/2026	18.02	18.02	18.02	18.02	-8.80%	11
01/02/2026	19.76	19.76	19.76	19.76	+12.26%	288
12/30/2025	17.60	17.60	17.60	17.60	-5.58%	716
12/29/2025	18.64	18.64	18.64	18.64	+4.75%	89
12/26/2025	17.80	17.80	17.80	17.80	+0.88%	1
12/22/2025	17.80	17.86	17.64	17.64	-1.89%	6,663
12/19/2025	17.73	17.98	17.73	17.98	+1.93%	950
12/17/2025	17.80	17.80	17.64	17.64	+5.77%	149
12/11/2025	16.68	16.68	16.68	16.68	-7.24%	2,445
12/08/2025	17.98	17.98	17.98	17.98	-0.86%	17
11/28/2025	18.14	18.14	18.14	18.14	+8.10%	263
11/17/2025	16.78	16.78	16.78	16.78	-7.47%	1
11/07/2025	18.13	18.13	18.13	18.13	+1.88%	263
11/04/2025	17.93	17.93	17.80	17.80	-4.83%	26
11/03/2025	18.71	18.71	18.70	18.70	+0.47%	574
10/29/2025	18.61	18.61	18.61	18.61	+4.30%	129
10/28/2025	17.85	17.85	17.85	17.85	-6.80%	178
10/22/2025	19.15	19.15	19.15	19.15	+1.97%	238
10/20/2025	18.78	18.78	18.78	18.78	+1.47%	41,328
10/15/2025	18.51	18.51	18.51	18.51	-0.83%	745
10/14/2025	18.66	18.66	18.66	18.66	-4.38%	3,042
10/07/2025	19.52	19.52	19.52	19.52	+2.14%	100
10/02/2025	19.11	19.11	19.11	19.11	-1.21%	67,537
09/29/2025	19.34	19.34	19.34	19.34	+6.93%	6
09/26/2025	18.09	18.09	18.09	18.09	-0.37%	43
09/19/2025	18.16	18.16	18.16	18.16	-1.37%	3,482
09/16/2025	18.41	18.41	18.41	18.41	+2.96%	19
09/12/2025	17.88	17.88	17.88	17.88	-0.16%	764
09/09/2025	17.91	17.91	17.91	17.91	-4.53%	180
09/05/2025	18.76	18.76	18.47	18.76	+4.38%	1,687
08/28/2025	17.97	17.97	17.97	17.97	+2.95%	1
08/22/2025	17.46	17.46	17.46	17.46	-3.34%	1
08/08/2025	18.06	18.06	18.06	18.06	-2.98%	480
08/06/2025	18.61	18.61	18.61	18.61	+6.04%	100
08/01/2025	17.55	17.55	17.55	17.55	-7.15%	15
07/29/2025	18.90	18.90	18.90	18.90	+0.05%	10
07/28/2025	18.89	18.89	18.89	18.89	+5.82%	1
07/25/2025	17.85	17.85	17.85	17.85	-7.32%	632
07/24/2025	18.54	19.26	18.54	19.26	+2.77%	20
07/22/2025	18.74	18.74	18.74	18.74	+3.13%	40
07/21/2025	18.18	18.18	18.18	18.18	-2.76%	6,000
07/15/2025	18.69	18.69	18.69	18.69	+2.35%	70
07/14/2025	18.26	18.26	18.26	18.26	+0.05%	42,111
07/09/2025	19.19	19.19	18.25	18.25	+4.57%	229
07/07/2025	18.30	18.30	17.46	17.46	-5.32%	13
07/01/2025	18.44	18.44	18.44	18.44	+2.26%	62
06/24/2025	18.03	18.03	18.03	18.03	+5.64%	228
06/16/2025	17.07	17.07	17.07	17.07	0.00%	13