E.ON

EOAN · Xetra · EUR

€16.76−0.56%−€0.10

Close · October 1, 2026

Price history

+4.26% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026€16.76
September 30, 2026€16.86
September 29, 2026€16.91
September 28, 2026€17.15
September 25, 2026€17.18
September 24, 2026€17.20
September 23, 2026€17.11
September 22, 2026€17.47
September 21, 2026€17.38
September 18, 2026€17.37
September 17, 2026€17.77
September 16, 2026€17.67
September 15, 2026€17.39
September 14, 2026€17.33
September 11, 2026€17.64
September 10, 2026€17.57
September 9, 2026€17.61
September 8, 2026€17.65
September 7, 2026€17.70
September 4, 2026€17.50
September 3, 2026€17.45
September 2, 2026€17.46
September 1, 2026€17.73
August 31, 2026€17.80
August 28, 2026€17.83
August 27, 2026€17.61
August 26, 2026€17.89
August 25, 2026€17.63
August 24, 2026€17.43
August 21, 2026€17.41
August 20, 2026€17.55
August 19, 2026€17.37
August 18, 2026€17.56
August 17, 2026€17.39
August 14, 2026€17.45
August 13, 2026€18.25
August 12, 2026€18.42
August 11, 2026€19.02
August 10, 2026€18.86
August 7, 2026€19.02
August 6, 2026€18.95
August 5, 2026€18.79
August 4, 2026€18.95
August 3, 2026€19.01
July 31, 2026€18.72
July 30, 2026€18.82
July 29, 2026€18.71
July 28, 2026€18.99
July 27, 2026€19.10
July 24, 2026€19.59
July 23, 2026€19.59
July 22, 2026€19.60
July 21, 2026€19.26
July 20, 2026€19.25
July 17, 2026€19.24
July 16, 2026€18.90
July 15, 2026€19.34
July 14, 2026€19.46
July 13, 2026€19.10
July 10, 2026€18.96
July 9, 2026€19.24
July 8, 2026€19.20
July 7, 2026€19.06
July 6, 2026€19.00
July 3, 2026€19.17
July 2, 2026€18.37
July 1, 2026€17.66
June 30, 2026€18.02
June 29, 2026€18.11
June 26, 2026€18.02
June 25, 2026€18.00
June 24, 2026€17.61
June 23, 2026€17.82
June 22, 2026€17.81
June 19, 2026€18.02
June 18, 2026€18.18
June 17, 2026€18.32
June 16, 2026€18.23
June 15, 2026€18.22
June 12, 2026€18.41
June 11, 2026€18.39
June 10, 2026€18.00
June 9, 2026€18.01
June 8, 2026€18.17
June 5, 2026€18.27
June 4, 2026€18.06
June 3, 2026€18.10
June 2, 2026€17.80
June 1, 2026€18.00
May 29, 2026€18.20
May 28, 2026€17.99
May 27, 2026€18.28
May 26, 2026€18.58
May 25, 2026€18.43
May 22, 2026€18.30
May 21, 2026€18.51
May 20, 2026€18.33
May 19, 2026€18.38
May 18, 2026€18.11
May 15, 2026€17.86
May 14, 2026€18.42
May 13, 2026€18.74
May 12, 2026€18.11
May 11, 2026€18.25
May 8, 2026€17.92
May 7, 2026€18.08
May 6, 2026€18.38
May 5, 2026€18.36
May 4, 2026€18.33
April 30, 2026€18.89
April 29, 2026€18.42
April 28, 2026€18.92
April 27, 2026€18.70
April 24, 2026€18.64
April 23, 2026€19.38
April 22, 2026€19.10
April 21, 2026€18.95
April 20, 2026€18.90
April 17, 2026€18.80
April 16, 2026€19.21
April 15, 2026€19.43
April 14, 2026€19.47
April 13, 2026€19.39
April 10, 2026€19.59
April 9, 2026€19.83
April 8, 2026€19.61
April 7, 2026€19.63
April 2, 2026€19.70
April 1, 2026€19.28
March 31, 2026€18.96
March 30, 2026€18.98
March 27, 2026€18.55
March 26, 2026€18.70
March 25, 2026€18.98
March 24, 2026€18.73
March 23, 2026€18.46
March 20, 2026€18.48
March 19, 2026€19.30
March 18, 2026€19.78
March 17, 2026€20.30
March 16, 2026€19.67
March 13, 2026€19.90
March 12, 2026€19.40
March 11, 2026€19.15
March 10, 2026€19.12
March 9, 2026€18.43
March 6, 2026€18.66
March 5, 2026€18.92
March 4, 2026€18.88
March 3, 2026€18.67
March 2, 2026€19.44
February 27, 2026€19.68
February 26, 2026€19.77
February 25, 2026€19.40
February 24, 2026€18.74
February 23, 2026€18.48
February 20, 2026€18.63
February 19, 2026€18.60
February 18, 2026€18.58
February 17, 2026€18.64
February 16, 2026€18.67
February 13, 2026€18.57
February 12, 2026€18.33
February 11, 2026€18.20
February 10, 2026€17.86
February 9, 2026€17.99
February 6, 2026€17.69
February 5, 2026€17.50
February 4, 2026€17.94
February 3, 2026€17.96
February 2, 2026€17.83
January 30, 2026€17.86
January 29, 2026€17.83
January 28, 2026€17.80
January 27, 2026€17.63
January 26, 2026€17.34
January 23, 2026€16.95
January 22, 2026€17.00
January 21, 2026€16.92
January 20, 2026€17.07
January 19, 2026€17.43
January 16, 2026€17.42
January 15, 2026€17.20
January 14, 2026€16.93
January 13, 2026€16.68
January 12, 2026€16.86
January 9, 2026€16.83
January 8, 2026€16.94
January 7, 2026€16.69
January 6, 2026€16.45
January 5, 2026€16.34
January 2, 2026€16.45
December 30, 2025€16.13
December 29, 2025€16.01
December 23, 2025€15.98
December 22, 2025€15.76
December 19, 2025€15.94
December 18, 2025€15.74
December 17, 2025€15.68
December 16, 2025€15.39
December 15, 2025€15.35
December 12, 2025€15.25
December 11, 2025€14.98
December 10, 2025€15.52
December 9, 2025€15.56
December 8, 2025€15.51
December 5, 2025€15.42
December 4, 2025€15.59
December 3, 2025€15.83
December 2, 2025€15.31
December 1, 2025€15.20
November 28, 2025€15.35
November 27, 2025€15.33
November 26, 2025€15.52
November 25, 2025€15.35
November 24, 2025€15.31
November 21, 2025€15.50
November 20, 2025€15.47
November 19, 2025€15.30
November 18, 2025€15.39
November 17, 2025€15.29
November 14, 2025€15.25
November 13, 2025€15.19
November 12, 2025€15.46
November 11, 2025€16.03
November 10, 2025€16.00
November 7, 2025€16.16
November 6, 2025€16.16
November 5, 2025€16.06
November 4, 2025€15.86
November 3, 2025€15.89
October 31, 2025€16.14
October 30, 2025€16.32
October 29, 2025€16.26
October 28, 2025€16.25
October 27, 2025€16.07
October 24, 2025€16.08
October 23, 2025€16.03
October 22, 2025€16.10
October 21, 2025€16.35
October 20, 2025€16.40
October 17, 2025€16.26
October 16, 2025€16.31
October 15, 2025€16.28
October 14, 2025€16.29
October 13, 2025€16.27
October 10, 2025€16.08
October 9, 2025€16.17
October 8, 2025€16.19
October 7, 2025€16.17
October 6, 2025€16.12
October 3, 2025€16.09
October 2, 2025€15.97
October 1, 2025€16.08

At a glance

  • The company

    Energy company operating power and gas distribution networks and providing integrated sustainable energy solutions across Europe

  • Latest results

    Quarter to June 30, 2026 · Revenue €16.25B · EPS €0.22 (estimate €0.30)

  • Next event

    Quarterly results · November 11, 2026

  • Dividend

    Last ex-dividend on April 24, 2026

Where the price stands

52-wk low€14.98
52-wk high€20.39

−17.78% from the high

Performance

StockDAX
1 month−5.42%−2.62%
Year to date+3.97%+2.75%
1 year+4.26%+3.03%

Analysts · 16 analysts

Average target€21.04+25.48% vs. price

Buy 11 · Hold 5 · Sell 0 · Buy

Latest news

All news

The business in numbers

Revenue

€16.25B

Latest quarter · Q2 2026

Net income

€382M

Latest quarter · Q2 2026

Net margin

2.4%

Latest quarter · Q2 2026

Numbers and valuation

Full valuation
Market cap
€43.83B
P/E
13.0
EPS
€1.29
Volume
3.33M
Dividend yield
3.38%

Stocks to explore

Other companies in the Utilities sector