Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 5.020 | 5.020 | 4.940 | 4.940 | 4.940 | 241 |
| 2024-06-11 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 65 |
| 2024-06-10 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 271 |
| 2024-06-07 | 4.960 | 5.000 | 4.960 | 4.990 | 4.990 | 111 |
| 2024-06-06 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 2 |
| 2024-06-05 | 5.000 | 5.000 | 4.930 | 4.930 | 4.930 | 321 |
| 2024-06-04 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 200 |
| 2024-06-03 | 5.100 | 5.100 | 5.040 | 5.040 | 5.040 | 348 |
| 2024-05-31 | 5.020 | 5.060 | 4.920 | 5.060 | 5.060 | 520 |
| 2024-05-30 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1 |
| 2024-05-29 | 4.990 | 5.020 | 4.990 | 5.020 | 5.020 | 217 |
| 2024-05-28 | 4.980 | 5.020 | 4.980 | 4.980 | 4.980 | 555 |
| 2024-05-27 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 99 |
| 2024-05-24 | 5.100 | 5.100 | 5.020 | 5.020 | 5.020 | 308 |
| 2024-05-23 | 5.060 | 5.100 | 5.060 | 5.100 | 5.100 | 943 |
| 2024-05-22 | 5.060 | 5.060 | 4.970 | 5.060 | 5.060 | 802 |
| 2024-05-21 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 60 |
| 2024-05-20 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 747 |
| 2024-05-17 | 4.940 | 5.140 | 4.920 | 5.140 | 5.140 | 902 |
| 2024-05-16 | 5.140 | 5.140 | 4.940 | 4.940 | 4.940 | 1,478 |
| 2024-05-15 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 60 |
| 2024-05-14 | 5.040 | 5.140 | 5.040 | 5.140 | 5.140 | 1,999 |
| 2024-05-13 | 5.300 | 5.300 | 5.220 | 5.240 | 5.240 | 685 |
| 2024-05-10 | 4.910 | 5.320 | 4.850 | 5.300 | 5.300 | 3,714 |
| 2024-05-09 | 4.840 | 4.910 | 4.840 | 4.910 | 4.910 | 1,049 |
| 2024-05-08 | 4.830 | 4.840 | 4.830 | 4.840 | 4.840 | 51 |
| 2024-05-07 | 4.850 | 4.850 | 4.810 | 4.830 | 4.830 | 361 |
| 2024-05-06 | 4.680 | 4.850 | 4.680 | 4.850 | 4.850 | 2,643 |
| 2024-05-03 | 4.600 | 4.640 | 4.600 | 4.640 | 4.640 | 216 |
| 2024-05-02 | 4.550 | 4.600 | 4.520 | 4.600 | 4.600 | 616 |
| 2024-04-30 | 4.520 | 4.560 | 4.480 | 4.560 | 4.560 | 135 |
| 2024-04-29 | 4.440 | 4.520 | 4.440 | 4.520 | 4.520 | 365 |
| 2024-04-26 | 4.410 | 4.480 | 4.410 | 4.480 | 4.480 | 318 |
| 2024-04-25 | 4.400 | 4.430 | 4.400 | 4.400 | 4.400 | 1,993 |
| 2024-04-24 | 4.420 | 4.500 | 4.400 | 4.430 | 4.430 | 1,635 |
| 2024-04-23 | 4.500 | 4.500 | 4.410 | 4.410 | 4.410 | 887 |
| 2024-04-22 | 4.610 | 4.650 | 4.500 | 4.500 | 4.500 | 1,149 |
| 2024-04-19 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 20 |
| 2024-04-18 | 4.700 | 4.700 | 4.610 | 4.610 | 4.610 | 806 |
| 2024-04-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 5 |
| 2024-04-16 | 4.710 | 4.710 | 4.700 | 4.700 | 4.700 | 2,001 |
| 2024-04-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2024-04-12 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 540 |
| 2024-04-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 50 |
| 2024-04-10 | 4.710 | 4.710 | 4.600 | 4.600 | 4.600 | 1,663 |
| 2024-04-09 | 4.610 | 4.710 | 4.610 | 4.710 | 4.710 | 682 |
| 2024-04-08 | 4.790 | 4.790 | 4.600 | 4.600 | 4.600 | 721 |
| 2024-04-05 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 1 |
| 2024-04-04 | 4.710 | 4.800 | 4.700 | 4.790 | 4.790 | 641 |
| 2024-04-03 | 4.640 | 4.720 | 4.640 | 4.720 | 4.720 | 158 |
| 2024-04-02 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 1 |
| 2024-03-28 | 4.480 | 4.640 | 4.480 | 4.640 | 4.640 | 1,464 |
| 2024-03-27 | 4.550 | 4.550 | 4.520 | 4.520 | 4.520 | 233 |
| 2024-03-26 | 4.620 | 4.620 | 4.420 | 4.550 | 4.550 | 4,224 |
| 2024-03-25 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 50 |
| 2024-03-22 | 4.700 | 4.700 | 4.620 | 4.620 | 4.620 | 241 |
| 2024-03-21 | 4.710 | 4.710 | 4.700 | 4.700 | 4.700 | 2,033 |
| 2024-03-20 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 201 |
| 2024-03-19 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 272 |
| 2024-03-18 | 4.510 | 4.890 | 4.510 | 4.710 | 4.710 | 1,122 |
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.