Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 150 |
| 2024-09-03 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 101 |
| 2024-09-02 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1 |
| 2024-08-30 | 4.500 | 4.500 | 4.310 | 4.440 | 4.440 | 701 |
| 2024-08-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10 |
| 2024-08-28 | 4.490 | 4.500 | 4.490 | 4.500 | 4.500 | 253 |
| 2024-08-27 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 1 |
| 2024-08-26 | 4.500 | 4.500 | 4.360 | 4.490 | 4.490 | 1,123 |
| 2024-08-23 | 4.500 | 4.500 | 4.380 | 4.500 | 4.500 | 3,445 |
| 2024-08-22 | 4.310 | 4.460 | 4.270 | 4.460 | 4.460 | 4,937 |
| 2024-08-21 | 4.140 | 4.300 | 4.140 | 4.300 | 4.300 | 599 |
| 2024-08-20 | 4.060 | 4.140 | 4.020 | 4.140 | 4.140 | 801 |
| 2024-08-19 | 3.980 | 4.060 | 3.980 | 4.060 | 4.060 | 1,092 |
| 2024-08-16 | 3.940 | 3.980 | 3.940 | 3.980 | 3.980 | 432 |
| 2024-08-15 | 3.980 | 4.020 | 3.900 | 4.020 | 4.020 | 352 |
| 2024-08-14 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 98 |
| 2024-08-13 | 4.020 | 4.020 | 4.000 | 4.020 | 4.020 | 191 |
| 2024-08-12 | 4.050 | 4.050 | 4.020 | 4.020 | 4.020 | 152 |
| 2024-08-09 | 4.000 | 4.050 | 3.960 | 4.050 | 4.050 | 224 |
| 2024-08-08 | 3.910 | 4.030 | 3.910 | 4.000 | 4.000 | 1,407 |
| 2024-08-07 | 3.840 | 3.950 | 3.840 | 3.950 | 3.950 | 882 |
| 2024-08-06 | 3.930 | 3.930 | 3.750 | 3.840 | 3.840 | 1,780 |
| 2024-08-05 | 3.920 | 3.950 | 3.810 | 3.930 | 3.930 | 627 |
| 2024-08-02 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1 |
| 2024-08-01 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1 |
| 2024-07-31 | 3.920 | 4.000 | 3.920 | 3.930 | 3.930 | 2,408 |
| 2024-07-30 | 3.960 | 3.980 | 3.920 | 3.920 | 3.920 | 155 |
| 2024-07-29 | 4.190 | 4.200 | 4.000 | 4.000 | 4.000 | 12,339 |
| 2024-07-26 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1 |
| 2024-07-25 | 4.220 | 4.220 | 4.180 | 4.180 | 4.180 | 21 |
| 2024-07-24 | 4.260 | 4.260 | 4.220 | 4.220 | 4.220 | 101 |
| 2024-07-23 | 4.220 | 4.260 | 4.220 | 4.260 | 4.260 | 11 |
| 2024-07-22 | 4.180 | 4.220 | 4.180 | 4.220 | 4.220 | 32 |
| 2024-07-19 | 4.300 | 4.320 | 4.180 | 4.180 | 4.180 | 676 |
| 2024-07-18 | 4.380 | 4.380 | 4.300 | 4.300 | 4.300 | 202 |
| 2024-07-17 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 100 |
| 2024-07-16 | 4.430 | 4.430 | 4.380 | 4.380 | 4.380 | 99 |
| 2024-07-15 | 4.300 | 4.420 | 4.300 | 4.420 | 4.420 | 1,518 |
| 2024-07-12 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 116 |
| 2024-07-11 | 4.180 | 4.260 | 4.180 | 4.260 | 4.260 | 316 |
| 2024-07-10 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 70 |
| 2024-07-09 | 4.150 | 4.180 | 4.150 | 4.180 | 4.180 | 626 |
| 2024-07-08 | 4.340 | 4.400 | 4.000 | 4.150 | 4.150 | 4,624 |
| 2024-07-05 | 4.300 | 4.340 | 4.220 | 4.340 | 4.340 | 652 |
| 2024-07-04 | 4.330 | 4.380 | 4.300 | 4.300 | 4.300 | 1,011 |
| 2024-07-03 | 4.260 | 4.330 | 4.180 | 4.330 | 4.330 | 2,791 |
| 2024-07-02 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 863 |
| 2024-07-01 | 4.380 | 4.500 | 4.300 | 4.500 | 4.500 | 1,648 |
| 2024-06-28 | 4.490 | 4.490 | 4.380 | 4.380 | 4.380 | 903 |
| 2024-06-27 | 4.460 | 4.490 | 4.460 | 4.490 | 4.490 | 11 |
| 2024-06-26 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 61 |
| 2024-06-25 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 1,121 |
| 2024-06-24 | 4.480 | 4.500 | 4.480 | 4.480 | 4.480 | 803 |
| 2024-06-21 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1 |
| 2024-06-20 | 4.560 | 4.600 | 4.560 | 4.560 | 4.560 | 539 |
| 2024-06-19 | 4.580 | 4.600 | 4.450 | 4.600 | 4.600 | 2,212 |
| 2024-06-18 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1 |
| 2024-06-17 | 4.780 | 4.780 | 4.580 | 4.580 | 4.580 | 453 |
| 2024-06-14 | 4.980 | 4.980 | 4.780 | 4.780 | 4.780 | 1,825 |
| 2024-06-13 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 4 |
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.