Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 4.510 | 4.550 | 4.510 | 4.510 | 4.510 | 424 |
| 2024-03-14 | 4.800 | 4.800 | 4.510 | 4.510 | 4.510 | 2,898 |
| 2024-03-13 | 4.910 | 4.910 | 4.680 | 4.680 | 4.680 | 2,723 |
| 2024-03-12 | 4.900 | 4.910 | 4.880 | 4.910 | 4.910 | 1,184 |
| 2024-03-11 | 4.890 | 4.900 | 4.890 | 4.900 | 4.900 | 3,026 |
| 2024-03-08 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 55 |
| 2024-03-07 | 5.060 | 5.060 | 5.020 | 5.060 | 5.060 | 78 |
| 2024-03-06 | 4.950 | 5.020 | 4.900 | 5.020 | 5.020 | 1,754 |
| 2024-03-05 | 4.950 | 4.950 | 4.920 | 4.950 | 4.950 | 1,051 |
| 2024-03-04 | 4.940 | 4.940 | 4.880 | 4.920 | 4.920 | 2,485 |
| 2024-03-01 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 999 |
| 2024-02-29 | 4.860 | 4.860 | 4.800 | 4.800 | 4.800 | 1,623 |
| 2024-02-28 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 314 |
| 2024-02-27 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 535 |
| 2024-02-26 | 4.980 | 5.060 | 4.830 | 4.850 | 4.850 | 2,183 |
| 2024-02-23 | 5.040 | 5.100 | 5.040 | 5.040 | 5.040 | 1,574 |
| 2024-02-22 | 5.080 | 5.080 | 5.040 | 5.040 | 5.040 | 256 |
| 2024-02-21 | 5.060 | 5.080 | 5.040 | 5.080 | 5.080 | 201 |
| 2024-02-20 | 5.040 | 5.080 | 5.000 | 5.080 | 5.080 | 451 |
| 2024-02-19 | 5.060 | 5.060 | 5.020 | 5.040 | 5.040 | 193 |
| 2024-02-16 | 4.960 | 5.060 | 4.960 | 5.020 | 5.020 | 1,587 |
| 2024-02-15 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 20 |
| 2024-02-14 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 596 |
| 2024-02-13 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 1,300 |
| 2024-02-12 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 182 |
| 2024-02-09 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1 |
| 2024-02-08 | 4.920 | 5.020 | 4.920 | 5.020 | 5.020 | 1,840 |
| 2024-02-07 | 4.960 | 4.960 | 4.890 | 4.900 | 4.900 | 415 |
| 2024-02-06 | 4.900 | 4.950 | 4.860 | 4.950 | 4.950 | 5,391 |
| 2024-02-05 | 5.080 | 5.080 | 4.900 | 5.020 | 5.020 | 1,030 |
| 2024-02-02 | 5.100 | 5.120 | 5.080 | 5.080 | 5.080 | 185 |
| 2024-02-01 | 5.180 | 5.180 | 4.800 | 5.120 | 5.120 | 2,531 |
| 2024-01-31 | 5.200 | 5.200 | 5.080 | 5.140 | 5.140 | 4,615 |
| 2024-01-30 | 5.220 | 5.240 | 5.200 | 5.240 | 5.240 | 218 |
| 2024-01-29 | 5.220 | 5.220 | 5.200 | 5.220 | 5.220 | 443 |
| 2024-01-26 | 5.240 | 5.320 | 5.240 | 5.240 | 5.240 | 639 |
| 2024-01-25 | 5.260 | 5.320 | 5.220 | 5.240 | 5.240 | 1,876 |
| 2024-01-24 | 5.540 | 5.540 | 5.200 | 5.260 | 5.260 | 2,646 |
| 2024-01-23 | 5.780 | 5.780 | 5.320 | 5.540 | 5.540 | 1,597 |
| 2024-01-22 | 5.720 | 5.760 | 5.620 | 5.760 | 5.760 | 875 |
| 2024-01-19 | 5.760 | 5.780 | 5.720 | 5.720 | 5.720 | 436 |
| 2024-01-18 | 5.780 | 5.780 | 5.620 | 5.760 | 5.760 | 1,026 |
| 2024-01-17 | 5.800 | 5.800 | 5.700 | 5.780 | 5.780 | 813 |
| 2024-01-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 66 |
| 2024-01-15 | 5.720 | 5.800 | 5.720 | 5.800 | 5.800 | 333 |
| 2024-01-12 | 5.800 | 5.800 | 5.720 | 5.720 | 5.720 | 675 |
| 2024-01-11 | 5.840 | 5.880 | 5.760 | 5.800 | 5.800 | 1,291 |
| 2024-01-10 | 5.820 | 5.840 | 5.800 | 5.840 | 5.840 | 450 |
| 2024-01-09 | 5.820 | 5.840 | 5.740 | 5.820 | 5.820 | 1,065 |
| 2024-01-08 | 5.720 | 5.860 | 5.720 | 5.820 | 5.820 | 2,719 |
| 2024-01-05 | 5.700 | 5.700 | 5.620 | 5.700 | 5.700 | 145 |
| 2024-01-04 | 5.740 | 5.760 | 5.700 | 5.700 | 5.700 | 121 |
| 2024-01-03 | 5.800 | 5.800 | 5.640 | 5.740 | 5.740 | 679 |
| 2024-01-02 | 6.100 | 6.100 | 5.600 | 5.760 | 5.760 | 5,358 |
| 2023-12-29 | 6.100 | 6.140 | 6.060 | 6.140 | 6.140 | 532 |
| 2023-12-28 | 6.000 | 6.140 | 6.000 | 6.140 | 6.140 | 655 |
| 2023-12-27 | 5.860 | 6.040 | 5.860 | 6.040 | 6.040 | 791 |
| 2023-12-22 | 5.960 | 5.960 | 5.880 | 5.880 | 5.880 | 855 |
| 2023-12-21 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1 |
| 2023-12-20 | 6.080 | 6.080 | 5.920 | 5.920 | 5.920 | 683 |
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.