Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eon Resources I (EONR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.3608 0.3936 0.3525 0.4018 52,191
5th Feb 2026 (Thu) 0.362 0.365 0.3456 0.3487 113,566
4th Feb 2026 (Wed) 0.3911 0.40 0.3627 0.3729 54,484
3rd Feb 2026 (Tue) 0.3701 0.4051 0.37 0.395 28,686
2nd Feb 2026 (Mon) 0.3855 0.3908 0.36 0.3725 187,685
30th Jan 2026 (Fri) 0.4225 0.423 0.40 0.4058 43,214
29th Jan 2026 (Thu) 0.45 0.4675 0.4218 0.4331 120,551
28th Jan 2026 (Wed) 0.4439 0.4498 0.4351 0.4452 100,333
27th Jan 2026 (Tue) 0.4158 0.4525 0.412 0.4452 120,307
26th Jan 2026 (Mon) 0.4397 0.4397 0.4108 0.4159 54,247
23rd Jan 2026 (Fri) 0.415 0.444 0.415 0.44 74,417
22nd Jan 2026 (Thu) 0.3999 0.4207 0.3995 0.412 61,395
21st Jan 2026 (Wed) 0.3902 0.4102 0.3809 0.392 108,448
20th Jan 2026 (Tue) 0.3796 0.4039 0.3761 0.3891 55,563
19th Jan 2026 (Mon) 0.385 0.385 0.371 0.375 42,717
16th Jan 2026 (Fri) 0.385 0.385 0.371 0.375 42,717
15th Jan 2026 (Thu) 0.41 0.4102 0.384 0.384 63,380
14th Jan 2026 (Wed) 0.42 0.4641 0.4066 0.4256 109,937
13th Jan 2026 (Tue) 0.3953 0.445 0.3953 0.3901 304,010
12th Jan 2026 (Mon) 0.3885 0.4086 0.3839 0.3901 53,191
9th Jan 2026 (Fri) 0.4014 0.4035 0.381 0.3811 14,095
8th Jan 2026 (Thu) 0.381 0.4071 0.3716 0.39 29,823
7th Jan 2026 (Wed) 0.3901 0.3901 0.3778 0.3784 27,089
6th Jan 2026 (Tue) 0.407 0.4088 0.38 0.39 43,237
5th Jan 2026 (Mon) 0.416 0.4449 0.3918 0.4076 68,801
2nd Jan 2026 (Fri) 0.3772 0.4055 0.3772 0.3882 36,310
1st Jan 2026 (Thu) 0.3705 0.3838 0.3671 0.3841 67,094
31st Dec 2025 (Wed) 0.3705 0.3838 0.3671 0.3841 67,094
30th Dec 2025 (Tue) 0.38 0.3846 0.372 0.3728 40,739
29th Dec 2025 (Mon) 0.3854 0.392 0.374 0.3788 78,564
26th Dec 2025 (Fri) 0.395 0.395 0.3826 0.387 40,982
25th Dec 2025 (Thu) 0.4024 0.4143 0.3899 0.4033 35,884
24th Dec 2025 (Wed) 0.4024 0.4143 0.3899 0.4033 35,884
23rd Dec 2025 (Tue) 0.41 0.41 0.3936 0.4016 58,392
22nd Dec 2025 (Mon) 0.39 0.4179 0.39 0.41 159,892
19th Dec 2025 (Fri) 0.372 0.3825 0.3711 0.3817 108,907
18th Dec 2025 (Thu) 0.3684 0.3835 0.3643 0.3711 247,056
17th Dec 2025 (Wed) 0.39 0.443 0.3816 0.4128 164,669
16th Dec 2025 (Tue) 0.39 0.39 0.3702 0.3732 25,933
15th Dec 2025 (Mon) 0.4001 0.4037 0.3881 0.383 45,946
12th Dec 2025 (Fri) 0.415 0.425 0.392 0.392 120,199
11th Dec 2025 (Thu) 0.4367 0.4376 0.4156 0.4198 37,463
10th Dec 2025 (Wed) 0.4501 0.4503 0.4207 0.4417 68,923
9th Dec 2025 (Tue) 0.4677 0.4683 0.4511 0.4551 79,021
8th Dec 2025 (Mon) 0.4749 0.4792 0.46 0.462 26,338
FTSE 100 Latest
Value10,369.75
Change60.53