EONGY | E.On Sp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

E.On Sp ADR (EONGY)

OTC

$19.17+$0.27 (+1.43%)

Price as of Oct 02, 2026

N/A
Market Cap
4.52%
1-Year Change
Utilities - Diversified
Industry

1 Month
-5.19%

Low Price$18.90

High Price$20.43
3 Months
-8.56%

Low Price$18.90

High Price$22.34
1 Year
+4.52%

Low Price$17.03

High Price$22.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	19.22	19.34	18.99	19.17	+1.43%	2,183,724
10/01/2026	19.08	19.21	18.81	18.90	-1.15%	372,063
09/30/2026	19.21	19.21	19.01	19.12	-0.68%	115,778
09/29/2026	19.17	19.32	19.12	19.25	-1.84%	152,652
09/28/2026	19.65	19.66	19.50	19.61	+0.05%	193,131
09/25/2026	19.67	19.69	19.43	19.60	-0.15%	121,339
09/24/2026	19.59	19.68	19.47	19.63	+1.13%	267,366
09/23/2026	19.75	19.75	19.41	19.41	-2.85%	155,784
09/22/2026	19.96	20.10	19.96	19.98	+0.05%	198,619
09/21/2026	19.92	20.06	19.89	19.97	+0.35%	212,038
09/18/2026	19.89	20.15	19.80	19.90	-2.40%	191,911
09/17/2026	20.29	20.52	20.29	20.39	+1.49%	205,116
09/16/2026	20.31	20.39	20.06	20.09	+0.55%	106,955
09/15/2026	20.05	20.06	19.95	19.98	+0.25%	221,852
09/14/2026	19.93	20.03	19.86	19.93	-2.35%	158,643
09/11/2026	20.58	20.58	20.32	20.41	+0.54%	127,818
09/10/2026	20.54	20.58	20.30	20.30	-0.64%	167,666
09/09/2026	20.70	20.70	20.36	20.43	0.00%	116,116
09/08/2026	20.25	20.56	20.24	20.43	+0.79%	159,585
09/04/2026	20.12	20.33	20.12	20.27	-0.05%	69,258
09/03/2026	20.18	20.33	20.12	20.28	+0.30%	128,372
09/02/2026	20.22	20.31	20.13	20.22	-1.37%	126,710
09/01/2026	20.57	20.58	20.41	20.50	-0.77%	124,027
08/31/2026	20.79	20.79	20.58	20.66	+0.58%	151,663
08/28/2026	20.66	20.80	20.52	20.54	+0.15%	99,182
08/27/2026	20.40	20.55	20.28	20.51	-1.06%	168,787
08/26/2026	20.81	20.84	20.70	20.73	+0.97%	74,199
08/25/2026	20.42	20.59	20.34	20.53	+1.18%	123,666
08/24/2026	20.17	20.34	20.11	20.29	+0.25%	234,806
08/21/2026	20.50	20.50	20.23	20.24	-0.64%	148,135
08/20/2026	20.41	20.52	20.36	20.37	+0.64%	274,004
08/19/2026	20.28	20.39	20.20	20.24	+0.05%	105,963
08/18/2026	20.30	20.38	20.23	20.23	+0.45%	139,436
08/17/2026	20.20	20.22	20.06	20.14	+0.05%	254,224
08/14/2026	20.31	20.37	20.12	20.13	-4.42%	110,817
08/13/2026	20.97	21.10	20.93	21.06	-0.56%	81,747
08/12/2026	21.55	21.62	21.10	21.18	-3.78%	105,512
08/11/2026	21.96	22.03	21.88	22.01	+1.25%	59,603
08/10/2026	21.87	21.87	21.68	21.74	-0.74%	74,746
08/07/2026	21.95	22.01	21.83	21.90	+0.88%	60,849
08/06/2026	21.89	21.97	21.70	21.71	+0.14%	62,102
08/05/2026	21.88	21.88	21.68	21.68	-1.12%	49,338
08/04/2026	22.01	22.01	21.78	21.93	+0.16%	98,804
08/03/2026	21.92	22.00	21.80	21.89	+1.81%	112,885
07/31/2026	21.60	21.60	21.38	21.50	-0.97%	77,142
07/30/2026	21.72	21.86	21.64	21.71	+1.97%	83,852
07/29/2026	21.43	21.44	21.22	21.29	-1.39%	63,615
07/28/2026	21.45	21.81	21.45	21.59	-0.42%	141,727
07/27/2026	21.93	21.97	21.61	21.68	-2.25%	105,686
07/24/2026	22.22	22.47	22.17	22.18	-0.14%	125,052
07/23/2026	21.98	22.28	21.98	22.21	-0.58%	142,083
07/22/2026	22.30	22.39	22.20	22.34	+2.72%	1,431,418
07/21/2026	21.89	21.96	21.69	21.75	-0.37%	1,012,866
07/20/2026	21.84	21.93	21.81	21.83	-0.23%	110,211
07/17/2026	21.97	22.33	21.84	21.88	+1.11%	94,122
07/16/2026	21.48	21.66	21.48	21.64	-2.04%	105,431
07/15/2026	22.20	22.23	22.00	22.09	-0.14%	71,319
07/14/2026	22.13	22.35	22.10	22.12	+1.75%	76,012
07/13/2026	21.75	21.78	21.64	21.74	+0.46%	95,021
07/10/2026	21.79	21.79	21.64	21.64	-1.14%	86,457
07/09/2026	22.02	22.15	21.87	21.89	+0.18%	76,622
07/08/2026	21.95	21.98	21.72	21.85	+0.78%	82,187
07/07/2026	21.64	21.85	21.63	21.68	-0.28%	102,737
07/06/2026	21.73	21.75	21.58	21.74	+3.70%	119,758
07/02/2026	20.79	20.99	20.78	20.97	+4.41%	135,905
07/01/2026	20.13	20.16	20.03	20.08	-1.95%	189,637
06/30/2026	20.53	20.61	20.46	20.48	-1.01%	528,815
06/29/2026	20.63	20.88	20.45	20.69	+0.94%	183,394
06/26/2026	20.69	20.80	20.27	20.50	+0.48%	149,375
06/25/2026	20.44	20.60	20.28	20.40	+1.90%	132,034
06/24/2026	19.72	20.02	19.61	20.02	-1.09%	162,368
06/23/2026	20.15	20.38	20.15	20.24	+0.15%	193,491
06/22/2026	20.32	20.42	20.18	20.21	-2.56%	858,837
06/18/2026	20.75	20.94	20.72	20.74	-0.86%	150,529
06/17/2026	21.03	21.23	20.90	20.92	-0.66%	170,663
06/16/2026	21.04	21.20	20.88	21.06	0.00%	84,681
06/15/2026	21.07	21.40	20.81	21.06	-1.40%	139,911
06/12/2026	21.11	21.38	21.08	21.36	-0.09%	80,431
06/11/2026	21.15	21.39	20.94	21.38	+2.74%	204,370
06/10/2026	20.74	20.85	20.70	20.81	-0.24%	116,622
06/09/2026	20.91	20.96	20.55	20.86	0.00%	123,001
06/08/2026	21.10	21.11	20.84	20.86	-0.86%	203,696
06/05/2026	21.09	21.27	21.01	21.04	-0.24%	1,009,392
06/04/2026	21.06	21.16	20.92	21.09	+0.67%	341,669
06/03/2026	21.02	21.24	20.85	20.95	+0.82%	109,218
06/02/2026	20.98	21.13	20.71	20.78	-0.67%	332,762
06/01/2026	21.02	21.05	20.75	20.92	-1.25%	673,232
05/29/2026	21.14	21.44	21.01	21.18	+1.41%	1,061,506
05/28/2026	21.34	21.34	20.87	20.89	-2.29%	1,902,933
05/27/2026	21.23	21.64	21.18	21.38	-1.47%	101,359
05/26/2026	21.72	21.77	21.34	21.70	+1.50%	97,302
05/22/2026	21.46	21.49	21.22	21.38	-1.34%	89,288
05/21/2026	21.31	21.67	21.27	21.67	+1.40%	100,821
05/20/2026	21.39	21.52	21.29	21.37	-0.23%	110,379
05/19/2026	21.62	21.62	21.04	21.42	+0.85%	127,851
05/18/2026	21.19	21.24	21.05	21.24	+1.92%	142,634
05/15/2026	21.11	21.13	20.70	20.84	-3.38%	118,610
05/14/2026	21.65	21.88	21.27	21.57	-2.40%	115,950
05/13/2026	21.89	22.21	21.75	22.10	+3.46%	143,777
05/12/2026	21.25	21.46	21.22	21.36	-0.88%	106,448