Xetra · EOAN · stock
E.on SE (EOAN) stock price history
Every Xetra trading session of E.on SE from Jan 3, 2000 to Nov 12, 2026: 6,825 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EOAN adjusted close, 2000 to 2026
- €19.70
- All time high, 2026
- €19.79
- 52 week high, €14.54 low
- 6,825
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
EOAN key facts
- E.on SE (EOAN) closed at €19.15 on Nov 12, 2026 on Xetra.
- EOAN's all time high close is €19.70, set on Mar 17, 2026; its all time low close is €3.21 on Mar 12, 2003.
- EOAN's 52 week range is €14.54 to €19.79.
- EOAN returned +27.6% over the year to Nov 12, 2026 and +112.2% over five years.
- Over ten years EOAN returned +356%, +16.4% a year compounded.
- EOAN's deepest drawdown was -77.4% from Jan 10, 2008 to Nov 24, 2016.
- DataCedar holds 6,825 daily sessions of EOAN history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EOAN price chart, 2000 to 2026
EOAN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.5% |
| 3 months | +4.0% |
| 6 months | +5.7% |
| Year to date | +22.4% |
| 1 year | +27.6% |
| 3 years | +86.1% |
| 5 years | +112.2% |
| 10 years | +355.7% |
| Since Jan 3, 2000 | +364.3% |
| Compound annual growth, 26.9 years | +5.9% |
EOAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €19.70 on Mar 17, 2026
- All time low close
- €3.21 on Mar 12, 2003
- 52 week high
- €19.79 on Mar 17, 2026
- 52 week low
- €14.54 on Dec 11, 2025
- Deepest drawdown
- -77.4% from Jan 10, 2008 to Nov 24, 2016, recovered Feb 13, 2026
- Best single session
- +19.9% on Oct 29, 2008
- Worst single session
- -11.5% on Nov 13, 2012
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2000
- 4.6×
- Best calendar year
- 2025, +49%
- Worst calendar year
- 2008, -39%
EOAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €15.67 | €19.79 | €15.65 | €19.15 | +22.4% | 907.4M | 217 |
| 2025 | €10.59 | €16.06 | €9.76 | €15.65 | +48.8% | 1.3B | 253 |
| 2024 | €10.94 | €12.93 | €10.30 | €10.52 | -3.6% | 1.2B | 254 |
| 2023 | €8.06 | €11.50 | €8.04 | €10.92 | +35.9% | 1.2B | 255 |
| 2022 | €9.98 | €10.26 | €6.26 | €8.03 | -19.5% | 1.8B | 255 |
| 2021 | €7.13 | €10.04 | €6.46 | €9.97 | +40.8% | 2B | 255 |
| 2020 | €7.12 | €8.62 | €5.67 | €7.08 | -0.3% | 2.4B | 253 |
| 2019 | €6.10 | €7.65 | €6.02 | €7.10 | +15.6% | 2.2B | 251 |
| 2018 | €6.27 | €7.09 | €5.44 | €6.15 | -1.7% | 3.2B | 251 |
| 2017 | €4.51 | €7.46 | €4.38 | €6.25 | +39.2% | 3.1B | 253 |
| 2016 | €4.99 | €5.91 | €4.02 | €4.49 | -12.1% | 3.2B | 255 |
| 2015 | €7.86 | €8.20 | €4.05 | €5.11 | -34.5% | 3.3B | 253 |
| 2014 | €7.04 | €8.49 | €6.72 | €7.80 | +11.2% | 2.4B | 249 |
| 2013 | €6.89 | €7.49 | €5.94 | €7.02 | +4.1% | 3B | 249 |
| 2012 | €7.48 | €9.44 | €6.51 | €6.74 | -9.7% | 2.6B | 252 |
| 2011 | €9.65 | €10.60 | €5.59 | €7.46 | -21.7% | 3.3B | 256 |
| 2010 | €11.40 | €11.54 | €8.66 | €9.52 | -16.4% | 2.6B | 256 |
| 2009 | €10.44 | €11.88 | €6.48 | €11.40 | +9.8% | 2.4B | 254 |
| 2008 | €16.92 | €18.08 | €8.30 | €10.38 | -39.3% | 3.5B | 252 |
| 2007 | €11.76 | €17.19 | €10.73 | €17.08 | +46.3% | 3.7B | 250 |
| 2006 | €9.16 | €11.87 | €8.98 | €11.68 | +27.5% | 3.2B | 255 |
| 2005 | €6.74 | €9.36 | €6.44 | €9.16 | +35.6% | 2.8B | 254 |
| 2004 | €5.01 | €6.78 | €4.72 | €6.76 | +34.8% | 2.7B | 261 |
| 2003 | €3.56 | €5.07 | €3.16 | €5.01 | +40.9% | 2.9B | 259 |
| 2002 | €5.22 | €5.56 | €3.52 | €3.56 | -31.8% | 2.5B | 259 |
| 2001 | €5.66 | €5.80 | €4.06 | €5.22 | -7.8% | 2.1B | 258 |
| 2000 | €4.22 | €5.85 | €3.50 | €5.66 | n/a | 1.4B | 256 |
EOAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €19.15 | +1.3% |
| October 2026 | €18.91 | +12.1% |
| September 2026 | €16.86 | -5.3% |
| August 2026 | €17.80 | -4.9% |
| July 2026 | €18.72 | +3.8% |
| June 2026 | €18.02 | -1.0% |
| May 2026 | €18.20 | -3.7% |
| April 2026 | €18.89 | +2.6% |
| March 2026 | €18.40 | -3.7% |
| February 2026 | €19.10 | +10.2% |
| January 2026 | €17.34 | +10.8% |
| December 2025 | €15.65 | +5.0% |
About the EOAN data
Daily bars. 6,825 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AEOAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
EOAN share price history
