E.on Se (EONGY)
OTC: EONGY
· Real-Time Price · USD
18.39
-0.01 (-0.05%)
At close: Aug 19, 2025, 3:53 PM
18.40
0.08%
After-hours: Aug 19, 2025, 04:20 PM EDT
EONGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 18.45 | 18.45 | 18.28 | 18.40 | 18.40 | -0.97% | 78,903 |
| Aug 15, 2025 | 18.48 | 18.76 | 18.47 | 18.58 | 18.58 | -0.05% | 74,400 |
| Aug 14, 2025 | 18.53 | 18.82 | 18.47 | 18.59 | 18.59 | -1.22% | 153,035 |
| Aug 13, 2025 | 18.83 | 18.95 | 18.71 | 18.82 | 18.82 | 1.18% | 54,511 |
| Aug 12, 2025 | 18.65 | 18.81 | 18.47 | 18.60 | 18.60 | 0.49% | 83,513 |
| Aug 11, 2025 | 18.55 | 18.72 | 18.41 | 18.51 | 18.51 | -0.64% | 84,036 |
| Aug 8, 2025 | 18.84 | 18.84 | 18.55 | 18.63 | 18.63 | -1.79% | 93,200 |
| Aug 7, 2025 | 19.00 | 19.00 | 18.86 | 18.97 | 18.97 | -1.71% | 113,129 |
| Aug 6, 2025 | 19.28 | 19.43 | 19.18 | 19.30 | 19.30 | 1.69% | 59,234 |
| Aug 5, 2025 | 19.00 | 19.00 | 18.86 | 18.98 | 18.98 | -0.84% | 136,240 |
| Aug 4, 2025 | 19.06 | 19.15 | 19.03 | 19.14 | 19.14 | 2.96% | 96,900 |
| Aug 1, 2025 | 18.65 | 18.65 | 18.35 | 18.59 | 18.59 | 1.47% | 106,900 |
| Jul 31, 2025 | 18.14 | 18.42 | 18.14 | 18.32 | 18.32 | 1.27% | 97,800 |
| Jul 30, 2025 | 18.10 | 18.26 | 18.02 | 18.09 | 18.09 | -0.28% | 82,700 |
| Jul 29, 2025 | 18.16 | 18.19 | 18.10 | 18.14 | 18.14 | -0.38% | 137,437 |
| Jul 28, 2025 | 18.32 | 18.32 | 18.14 | 18.21 | 18.21 | -1.73% | 92,837 |
| Jul 25, 2025 | 18.39 | 18.65 | 18.39 | 18.53 | 18.53 | -0.16% | 95,609 |
| Jul 24, 2025 | 18.57 | 18.63 | 18.54 | 18.56 | 18.56 | -0.32% | 302,800 |
| Jul 23, 2025 | 18.65 | 18.78 | 18.55 | 18.62 | 18.62 | -2.82% | 651,900 |
| Jul 22, 2025 | 18.99 | 19.25 | 18.95 | 19.16 | 19.16 | 0.79% | 431,600 |