Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.660 | 2.700 | 2.660 | 2.700 | 2.700 | 3,281 |
| 2026-10-16 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 765 |
| 2026-10-15 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 45 |
| 2026-10-14 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 45 |
| 2026-10-13 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 17 |
| 2026-10-12 | 2.680 | 2.680 | 2.660 | 2.660 | 2.660 | 9 |
| 2026-10-09 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 6 |
| 2026-10-08 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 6 |
| 2026-10-07 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 6 |
| 2026-10-06 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 767 |
| 2026-10-05 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 767 |
| 2026-10-02 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 7 |
| 2026-10-01 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 7 |
| 2026-09-30 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 7 |
| 2026-09-29 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 91 |
| 2026-09-28 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 91 |
| 2026-09-25 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 91 |
| 2026-09-24 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 3 |
| 2026-09-23 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 121 |
| 2026-09-22 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 121 |
| 2026-09-21 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 121 |
| 2026-09-18 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-09-17 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-09-16 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-09-15 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-09-14 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-09-11 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-09-10 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 34 |
| 2026-09-09 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 34 |
| 2026-09-08 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 34 |
| 2026-09-07 | 2.720 | 2.720 | 2.460 | 2.720 | 2.720 | 1,535 |
| 2026-09-04 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 1,482 |
| 2026-09-03 | 2.720 | 2.720 | 2.640 | 2.700 | 2.700 | 675 |
| 2026-09-02 | 2.720 | 2.720 | 2.640 | 2.700 | 2.700 | 675 |
| 2026-09-01 | 2.720 | 2.720 | 2.520 | 2.700 | 2.700 | 463 |
| 2026-08-31 | 2.460 | 2.520 | 2.460 | 2.520 | 2.520 | 1,022 |
| 2026-08-28 | 2.720 | 2.720 | 2.600 | 2.720 | 2.720 | 0 |
| 2026-08-27 | 2.720 | 2.720 | 2.600 | 2.720 | 2.720 | 0 |
| 2026-08-26 | 2.720 | 2.720 | 2.600 | 2.720 | 2.720 | 515 |
| 2026-08-25 | 2.620 | 2.720 | 2.600 | 2.720 | 2.720 | 0 |
| 2026-08-24 | 2.620 | 2.720 | 2.600 | 2.720 | 2.720 | 145 |
| 2026-08-21 | 2.620 | 2.720 | 2.600 | 2.720 | 2.720 | 145 |
| 2026-08-20 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 4 |
| 2026-08-19 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 78 |
| 2026-08-18 | 2.620 | 2.620 | 2.600 | 2.600 | 2.600 | 14 |
| 2026-08-17 | 2.720 | 2.720 | 2.620 | 2.620 | 2.620 | 145 |
| 2026-08-14 | 2.720 | 2.720 | 2.620 | 2.620 | 2.620 | 203 |
| 2026-08-13 | 2.720 | 2.720 | 2.620 | 2.620 | 2.620 | 203 |
| 2026-08-12 | 2.720 | 2.720 | 2.620 | 2.620 | 2.620 | 0 |
| 2026-08-11 | 2.720 | 2.720 | 2.620 | 2.620 | 2.620 | 203 |
| 2026-08-10 | 2.720 | 2.720 | 2.620 | 2.620 | 2.620 | 203 |
| 2026-08-07 | 2.720 | 2.720 | 2.620 | 2.620 | 2.620 | 203 |
| 2026-08-06 | 2.720 | 2.720 | 2.620 | 2.720 | 2.720 | 42 |
| 2026-08-05 | 2.720 | 2.720 | 2.620 | 2.620 | 2.620 | 29 |
| 2026-08-04 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 32 |
| 2026-08-03 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 17 |
| 2026-07-31 | 2.740 | 2.780 | 2.740 | 2.780 | 2.780 | 105 |
| 2026-07-30 | 2.740 | 2.780 | 2.740 | 2.780 | 2.780 | 105 |
| 2026-07-29 | 2.740 | 2.780 | 2.740 | 2.780 | 2.780 | 105 |
| 2026-07-28 | 2.740 | 2.780 | 2.740 | 2.780 | 2.780 | 105 |
Page 1 of 22 · 1,279 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.