EON SE (Germany) Price History

EOAA Stock  EUR 15.80  0.10  0.64%   
If you're considering investing in EON Stock, it is important to understand the factors that can impact its price. As of today, the current price of EON SE stands at 15.80, as last reported on the 23rd of July, with the highest price reaching 15.80 and the lowest price hitting 15.80 during the day. At this point, EON SE is not too volatile. EON SE secures Sharpe Ratio (or Efficiency) of 0.0849, which denotes the company had a 0.0849 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for EON SE, which you can use to evaluate the volatility of the firm. Please confirm EON SE's Mean Deviation of 1.6, downside deviation of 2.2, and Semi Deviation of 1.84 to check if the risk estimate we provide is consistent with the expected return of 0.19%.
  
EON Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0849

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsEOAA
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.2
  actual daily
19
81% of assets are more volatile

Expected Return

 0.19
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average EON SE is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of EON SE by adding it to a well-diversified portfolio.

EON SE Stock Price History Chart

There are several ways to analyze EON Stock price data. The simplest method is using a basic EON candlestick price chart, which shows EON SE price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 14, 202516.3
Lowest PriceMay 12, 202513.97

EON SE July 23, 2025 Stock Price Synopsis

Various analyses of EON SE's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell EON Stock. It can be used to describe the percentage change in the price of EON SE from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of EON Stock.
EON SE Price Rate Of Daily Change 1.01 
EON SE Price Action Indicator 0.05 

EON SE July 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in EON Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use EON SE intraday prices and daily technical indicators to check the level of noise trading in EON Stock and then apply it to test your longer-term investment strategies against EON.

EON Stock Price History Data

The price series of EON SE for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 2.33 with a coefficient of variation of 3.47. Under current investment horizon, the daily prices are spread out with arithmetic mean of 15.15. The median price for the last 90 days is 15.3. The company completed dividends distribution on 2022-05-13.
OpenHighLowCloseVolume
07/23/2025
 15.80  15.80  15.80  15.80 
07/22/2025
 15.80  15.80  15.80  15.80  130.00 
07/21/2025
 15.70  15.70  15.70  15.70  130.00 
07/18/2025
 15.60  15.70  15.60  15.60  130.00 
07/17/2025
 15.80  15.80  15.80  15.80  560.00 
07/16/2025
 15.70  16.20  15.70  15.70  560.00 
07/15/2025
 15.90  15.90  15.90  15.90  250.00 
07/14/2025
 15.60  16.30  15.60  16.30  204.00 
07/11/2025
 15.60  15.60  15.60  15.60  300.00 
07/10/2025
 15.80  16.10  15.80  16.10  1.00 
07/09/2025
 15.40  15.40  15.40  15.40  600.00 
07/08/2025
 15.50  15.50  15.50  15.50  600.00 
07/07/2025
 15.60  15.60  15.60  15.60  600.00 
07/04/2025
 15.30  15.60  15.30  15.60  600.00 
07/03/2025
 15.30  15.50  15.30  15.50  50.00 
07/02/2025
 15.60  15.60  15.60  15.60  400.00 
07/01/2025
 15.40  15.40  15.40  15.40  400.00 
06/30/2025
 15.50  15.50  15.50  15.50  400.00 
06/27/2025
 15.30  15.30  15.30  15.30  110.00 
06/26/2025
 15.20  15.40  15.20  15.40  110.00 
06/25/2025
 15.40  15.40  15.40  15.40  200.00 
06/24/2025
 15.50  15.50  15.50  15.50  200.00 
06/23/2025
 15.30  15.30  15.30  15.30  6.00 
06/20/2025
 15.00  15.00  15.00  15.00  500.00 
06/19/2025
 15.00  15.00  15.00  15.00  500.00 
06/18/2025
 15.00  15.00  15.00  15.00  500.00 
06/17/2025
 15.00  15.00  15.00  15.00  500.00 
06/16/2025
 15.20  15.40  14.80  14.80  500.00 
06/13/2025
 15.20  15.30  15.20  15.20  200.00 
06/12/2025
 14.90  14.90  14.90  14.90  1,711 
06/11/2025
 14.90  14.90  14.90  14.90  1,711 
06/10/2025
 14.90  15.50  14.90  15.10  1,711 
06/09/2025
 15.00  15.00  15.00  15.00  655.00 
06/06/2025
 15.00  15.00  15.00  15.00  655.00 
06/05/2025
 15.10  15.10  15.10  15.10  655.00 
06/04/2025
 15.40  15.50  15.40  15.50  655.00 
06/03/2025
 15.20  15.60  15.20  15.60  1,444 
06/02/2025
 14.90  15.10  14.90  15.10  1,000.00 
05/30/2025
 15.20  15.40  15.20  15.30  250.00 
05/29/2025
 15.30  15.30  15.30  15.30  1,000.00 
05/28/2025
 15.60  15.60  15.60  15.60  1,000.00 
05/27/2025
 15.60  15.90  15.60  15.70  539.00 
05/26/2025
 15.90  16.20  15.90  15.90  590.00 
05/23/2025
 15.20  15.60  15.20  15.40  1,154 
05/22/2025
 15.20  15.60  15.20  15.60  330.00 
05/21/2025
 14.90  15.40  14.90  15.30  7,876 
05/20/2025
 14.70  15.50  14.70  15.50  439.00 
05/19/2025
 15.00  15.00  14.50  14.50  30.00 
05/16/2025
 13.88  14.65  13.88  14.46  1,051 
05/15/2025
 14.17  14.17  14.17  14.17  1.00 
05/14/2025
 14.36  14.65  14.36  14.55  200.00 
05/13/2025
 14.07  14.07  14.07  14.07  1.00 
05/12/2025
 14.74  14.74  13.97  13.97  2,066 
05/09/2025
 14.74  15.03  14.74  15.03  100.00 
05/08/2025
 14.94  14.94  14.94  14.94  1.00 
05/07/2025
 14.84  15.52  14.84  15.42  2,490 
05/06/2025
 14.65  14.94  14.65  14.84  775.00 
05/05/2025
 14.55  14.55  14.46  14.46  1.00 
05/02/2025
 14.55  15.13  14.55  14.75  1,312 
04/30/2025
 14.36  14.36  14.36  14.36  1.00 
04/29/2025
 14.07  14.65  14.07  14.26  262.00 

About EON SE Stock history

EON SE investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for EON is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in EON SE will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing EON SE stock prices may prove useful in developing a viable investing in EON SE
E.ON SE operates as an energy company in Germany, the United Kingdom, Romania, Hungary, the Czech Republic, Sweden, the United States, Poland, Italy, Denmark, and internationally. The company has a strategic partnership with Nissan to explore opportunities on pilot activities and commercial offers related to electric vehicles charging, vehicle-to-grid services, and grid integration, as well as decentralized energy generation and storage solutions. E ON is traded on Frankfurt Stock Exchange in Germany.

EON SE Stock Technical Analysis

EON SE technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of EON SE technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of EON SE trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Investing Opportunities Now

   

Investing Opportunities

Build portfolios using our predefined set of ideas and optimize them against your investing preferences
All  Next Launch Module

EON SE Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for EON SE's price direction in advance. Along with the technical and fundamental analysis of EON Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of EON to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for EON Stock analysis

When running EON SE's price analysis, check to measure EON SE's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy EON SE is operating at the current time. Most of EON SE's value examination focuses on studying past and present price action to predict the probability of EON SE's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move EON SE's price. Additionally, you may evaluate how the addition of EON SE to your portfolios can decrease your overall portfolio volatility.
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Money Managers
Screen money managers from public funds and ETFs managed around the world
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume