E. On SE Share Price History - Historical Data for 1EOAN

Gold vs US Dollar

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
E. On SE (1EOAN)
E. On SE (1EOAN) Historical

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
E. On SE	BIT:1EOAN	Italy	Ordinary Share

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.095	-0.83%	11.39	11.30	12.16

High Price	Low Price	Open Price	Shares Traded	Last Trade
11.415	11.33	11.415	715	16:30:30

E. On (1EOAN) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
03 Feb 2025	11.33	-0.16	-1.35%	11.33	11.415	635
31 Jan 2025	11.485	0.09	0.83%	11.48	11.485	180
30 Jan 2025	11.39	0.15	1.29%	11.36	11.39	1,172
29 Jan 2025	11.245	0.21	1.86%	11.055	11.245	609
28 Jan 2025	11.04	0.00	0.00%	11.04	11.04	0.00
27 Jan 2025	11.04	0.16	1.47%	11.04	11.085	650
24 Jan 2025	10.88	-0.04	-0.37%	10.88	10.88	100
23 Jan 2025	10.92	-0.14	-1.27%	10.92	10.95	2,283
22 Jan 2025	11.06	0.00	0.00%	11.06	11.06	0.00
21 Jan 2025	11.06	-0.04	-0.36%	11.06	11.06	850
20 Jan 2025	11.10	0.00	0.00%	11.00	11.10	906
17 Jan 2025	11.10	0.39	3.64%	11.03	11.10	1,250
16 Jan 2025	10.71	-0.02	-0.14%	10.71	10.745	280
15 Jan 2025	10.725	0.05	0.52%	10.595	10.74	1,490
14 Jan 2025	10.67	0.11	1.04%	10.51	10.67	621
13 Jan 2025	10.56	0.00	0.00%	10.56	10.675	3,182
10 Jan 2025	10.56	-0.52	-4.69%	10.56	10.86	8,967
09 Jan 2025	11.08	-0.21	-1.86%	11.08	11.08	80
08 Jan 2025	11.29	0.00	0.00%	11.29	11.29	0.00
07 Jan 2025	11.29	-0.08	-0.70%	11.29	11.29	80
06 Jan 2025	11.37	-0.19	-1.64%	11.255	11.595	3,301

Download more E. On SE Historical Data

E. On SE (1EOAN) Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	11.085	11.485	11.04	11.28	653	0.305	2.75%
1 Month	11.595	11.595	10.51	10.85	1,529	-0.205	-1.77%
3 Months	11.90	12.165	10.51	11.17	1,091	-0.51	-4.29%
6 Months	12.12	13.87	10.51	12.05	1,110	-0.73	-6.02%
1 Year	12.02	13.87	10.51	12.27	1,246	-0.63	-5.24%
3 Years	12.41	13.87	7.262	10.39	1,933	-1.02	-8.22%
5 Years	10.278	13.87	7.262	9.94	4,446	1.11	10.82%

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions