E.on Se (EONGY)
OTC: EONGY
· Real-Time Price · USD
18.92
0.12 (0.64%)
At close: Oct 03, 2025, 3:58 PM
18.93
0.05%
After-hours: Oct 03, 2025, 03:58 PM EDT
EONGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.90 | 18.98 | 18.89 | 18.90 | 18.90 | 0.53% | 82,421 |
| Oct 2, 2025 | 18.72 | 18.80 | 18.64 | 18.80 | 18.80 | -1.10% | 54,600 |
| Oct 1, 2025 | 18.97 | 19.05 | 18.91 | 19.01 | 19.01 | 0.37% | 99,100 |
| Sep 30, 2025 | 18.78 | 18.95 | 18.72 | 18.94 | 18.94 | 0.64% | 509,228 |
| Sep 29, 2025 | 18.90 | 18.99 | 18.74 | 18.82 | 18.82 | -0.26% | 74,648 |
| Sep 26, 2025 | 18.81 | 18.94 | 18.70 | 18.87 | 18.87 | 1.02% | 97,600 |
| Sep 25, 2025 | 18.82 | 18.89 | 18.62 | 18.68 | 18.68 | 0.81% | 123,640 |
| Sep 24, 2025 | 18.61 | 18.68 | 18.48 | 18.53 | 18.53 | -0.86% | 70,815 |
| Sep 23, 2025 | 18.47 | 18.70 | 18.47 | 18.69 | 18.69 | 0.70% | 105,115 |
| Sep 22, 2025 | 18.43 | 18.62 | 18.38 | 18.56 | 18.56 | 0.71% | 68,722 |
| Sep 19, 2025 | 18.48 | 18.48 | 18.31 | 18.43 | 18.43 | 0.60% | 124,400 |
| Sep 18, 2025 | 18.20 | 18.40 | 18.11 | 18.32 | 18.32 | -0.49% | 96,113 |
| Sep 17, 2025 | 18.44 | 18.68 | 18.41 | 18.41 | 18.41 | -0.97% | 76,900 |
| Sep 16, 2025 | 18.60 | 18.64 | 18.41 | 18.59 | 18.59 | -0.11% | 69,600 |
| Sep 15, 2025 | 18.57 | 18.67 | 18.47 | 18.61 | 18.61 | 2.14% | 252,530 |
| Sep 12, 2025 | 18.10 | 18.28 | 18.00 | 18.22 | 18.22 | 1.00% | 92,909 |
| Sep 11, 2025 | 18.19 | 18.19 | 17.93 | 18.04 | 18.04 | -0.28% | 96,700 |
| Sep 10, 2025 | 17.95 | 18.09 | 17.84 | 18.09 | 18.09 | 0.50% | 60,600 |
| Sep 9, 2025 | 17.99 | 18.07 | 17.92 | 18.00 | 18.00 | -0.33% | 283,912 |
| Sep 8, 2025 | 18.09 | 18.10 | 18.02 | 18.06 | 18.06 | 1.23% | 129,300 |
Page 1 of 136