EOAN

Eon Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Eon EOAN Italy Ordinary Share DE000ENAG999
  Price Change Change Percent Stock Price Last Traded
0.102 1.1% 9.40 10:09:20
Close Price Low Price High Price Open Price Previous Close
9.394 9.40 9.394 9.298
more quote information »

EOAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.579.579.289.383,381-0.17-1.78%
1 Month9.9710.419.289.917,157-0.57-5.72%
3 Months10.4310.809.2810.047,484-1.03-9.88%
6 Months9.08310.808.349.687,7850.3173.49%
1 Year8.93711.567.7589.6410,3890.4635.18%
3 Years9.3011.567.7589.369,2630.101.08%
5 Years7.3811.565.998.6811,4222.0227.37%

EOAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 9.298 0.00 0.0% 9.382 9.382 9.28 956
Sep 24 2020 9.298 -0.09 -0.96% 9.392 9.392 9.298 1,539
Sep 23 2020 9.388 -0.04 -0.45% 9.35 9.388 9.35 3,768
Sep 22 2020 9.43 0.05 0.55% 9.426 9.43 9.348 2,478
Sep 21 2020 9.378 -0.32 -3.32% 9.57 9.57 9.378 8,166
Sep 18 2020 9.70 -0.14 -1.46% 9.734 9.808 9.70 3,665
Sep 17 2020 9.844 0.00 0.0% 9.844 9.844 9.844 0.00
Sep 16 2020 9.844 0.00 0.0% 9.844 9.844 9.844 0.00
Sep 15 2020 9.844 0.03 0.26% 9.76 9.852 9.76 3,322
Sep 14 2020 9.818 -0.06 -0.59% 9.92 9.92 9.818 5,796
Sep 11 2020 9.876 -0.21 -2.07% 9.968 9.968 9.876 4,063
Sep 10 2020 10.085 0.01 0.1% 10.085 10.10 9.99 4,876
Sep 09 2020 10.075 0.23 2.39% 9.902 10.075 9.856 12,601
Sep 08 2020 9.84 -0.13 -1.3% 9.90 9.90 9.834 5,737
Sep 07 2020 9.97 0.14 1.42% 9.896 9.982 9.88 3,343
Sep 04 2020 9.83 -0.45 -4.33% 10.41 10.41 9.776 13,160
Sep 03 2020 10.275 0.24 2.39% 10.23 10.40 10.23 16,147
Sep 02 2020 10.035 0.03 0.3% 9.962 10.07 9.962 10,757
Sep 01 2020 10.005 0.11 1.1% 10.005 10.04 9.91 24,313
Aug 31 2020 9.896 -0.08 -0.82% 9.97 9.972 9.888 4,131
Aug 28 2020 9.978 -0.05 -0.47% 9.978 10.02 9.90 13,304
See More Historical Prices »
Your Recent History
BIT
EOAN
Eon
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200928 14:24:53