EON SE (Germany) Price History

EOAN Stock  EUR 16.30  0.10  0.62%   
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 16.30, as last reported on the 23rd of July, with the highest price reaching 16.35 and the lowest price hitting 16.18 during the day. At this point, EON SE is very steady. EON SE secures Sharpe Ratio (or Efficiency) of 0.15, which denotes the company had a 0.15 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for EON SE, which you can use to evaluate the volatility of the firm. Please confirm EON SE's Semi Deviation of 1.11, downside deviation of 1.32, and Mean Deviation of 0.9615 to check if the risk estimate we provide is consistent with the expected return of 0.18%.
  
EON Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1522

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

Estimated Market Risk

 1.16
  actual daily
10
90% of assets are more volatile

Expected Return

 0.18
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.15
  actual daily
11
89% of assets perform better
Based on monthly moving average EON SE is performing at about 11% 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 22, 202516.3
Lowest PriceApril 28, 202514.46

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 Daily Balance Of Power 0.59 
EON SE Accumulation Distribution 165.20 
EON SE Price Action Indicator 0.09 

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 1.74 with a coefficient of variation of 2.88. Under current investment horizon, the daily prices are spread out with arithmetic mean of 15.36. The median price for the last 90 days is 15.38. The company completed 3:1 stock split on 4th of August 2008. EON SE completed dividends distribution on 2022-05-13.
OpenHighLowCloseVolume
07/22/2025
 16.18  16.35  16.18  16.30  15,888 
07/21/2025
 16.01  16.31  16.01  16.20  30,018 
07/18/2025
 15.91  16.07  15.91  15.98  14,923 
07/17/2025
 16.10  16.10  15.88  15.91  4,532 
07/16/2025
 15.98  16.13  15.98  16.03  11,709 
07/15/2025
 16.19  16.19  16.08  16.10  2,908 
07/14/2025
 15.92  16.15  15.88  16.14  8,542 
07/11/2025
 15.85  15.96  15.85  15.96  2,070 
07/10/2025
 16.00  16.10  15.82  15.90  26,622 
07/09/2025
 15.73  16.03  15.68  16.02  23,217 
07/08/2025
 15.80  15.82  15.67  15.74  3,821 
07/07/2025
 15.92  15.92  15.75  15.75  4,615 
07/04/2025
 15.62  15.89  15.62  15.83  3,317 
07/03/2025
 15.64  15.72  15.56  15.63  3,928 
07/02/2025
 15.83  15.90  15.50  15.57  4,268 
07/01/2025
 15.65  15.95  15.65  15.88  25,598 
06/30/2025
 15.69  15.77  15.56  15.62  8,988 
06/27/2025
 15.65  15.70  15.52  15.67  23,133 
06/26/2025
 15.64  15.71  15.42  15.56  4,060 
06/25/2025
 15.64  15.64  15.34  15.37  6,880 
06/24/2025
 15.80  15.82  15.59  15.66  3,423 
06/23/2025
 15.50  15.76  15.45  15.70  26,576 
06/20/2025
 15.24  15.54  15.15  15.52  10,563 
06/19/2025
 15.25  15.28  15.08  15.11  15,444 
06/18/2025
 15.30  15.47  15.30  15.34  7,455 
06/17/2025
 15.26  15.34  15.17  15.34  3,207 
06/16/2025
 15.44  15.48  15.25  15.29  11,527 
06/13/2025
 15.42  15.56  15.35  15.38  20,108 
06/12/2025
 15.21  15.51  15.21  15.45  47,453 
06/11/2025
 15.22  15.29  15.21  15.21  16,335 
06/10/2025
 15.22  15.50  15.22  15.31  5,340 
06/09/2025
 15.31  15.39  15.15  15.20  9,705 
06/06/2025
 15.31  15.37  15.30  15.34  4,799 
06/05/2025
 15.40  15.50  15.30  15.34  25,619 
06/04/2025
 15.36  15.54  15.36  15.45  19,333 
06/03/2025
 15.43  15.50  15.30  15.32  9,709 
06/02/2025
 15.28  15.50  15.23  15.46  67,347 
05/30/2025
 15.48  15.60  15.48  15.51  6,919 
05/29/2025
 15.55  15.59  15.30  15.50  7,722 
05/28/2025
 15.65  15.65  15.46  15.46  18,144 
05/27/2025
 15.81  15.81  15.50  15.63  12,212 
05/26/2025
 15.75  15.87  15.67  15.81  46,634 
05/23/2025
 15.50  15.70  15.50  15.58  14,027 
05/22/2025
 15.40  15.55  15.40  15.49  13,264 
05/21/2025
 15.28  15.50  15.21  15.43  16,296 
05/20/2025
 15.06  15.30  15.06  15.27  38,175 
05/19/2025
 14.81  15.03  14.76  15.02  10,732 
05/16/2025
 14.70  14.84  14.62  14.73  53,160 
05/15/2025
 14.96  15.29  14.91  15.25  20,474 
05/14/2025
 15.03  15.19  14.65  15.03  43,530 
05/13/2025
 14.97  15.01  14.68  14.73  11,015 
05/12/2025
 15.55  15.64  14.89  14.93  18,199 
05/09/2025
 14.97  15.07  14.86  14.98  26,611 
05/08/2025
 15.23  15.23  14.93  14.97  16,582 
05/07/2025
 15.09  15.25  15.00  15.25  18,539 
05/06/2025
 14.85  15.13  14.85  15.12  36,255 
05/05/2025
 14.89  15.01  14.89  14.91  48,088 
05/02/2025
 14.88  14.94  14.74  14.88  12,294 
04/30/2025
 14.65  14.84  14.65  14.84  18,766 
04/29/2025
 14.38  14.70  14.32  14.70  7,729 
04/28/2025
 14.43  14.58  14.37  14.46  13,532 

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. E.ON SE was founded in 1923 and is headquartered in Essen, Germany. 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 Commodity Channel Now

   

Commodity Channel

Use Commodity Channel Index to analyze current equity momentum
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.
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Analyst Advice
Analyst recommendations and target price estimates broken down by several categories
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges