Eo2 Société Anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	6.060	6.060	5.980	6.040	6.040	152
2023-12-18	6.100	6.100	6.060	6.060	6.060	301
2023-12-15	6.020	6.060	5.980	6.060	6.060	986
2023-12-14	6.000	6.020	5.940	6.020	6.020	787
2023-12-13	6.000	6.020	5.840	6.020	6.020	3,181
2023-12-12	6.120	6.120	6.000	6.000	6.000	619
2023-12-11	6.120	6.120	6.120	6.120	6.120	1
2023-12-08	6.160	6.160	6.120	6.120	6.120	95
2023-12-07	6.160	6.160	6.160	6.160	6.160	30
2023-12-06	6.120	6.160	6.120	6.160	6.160	448
2023-12-05	6.160	6.160	6.120	6.120	6.120	291
2023-12-04	6.160	6.160	6.160	6.160	6.160	8
2023-12-01	6.280	6.280	6.200	6.200	6.200	1,217
2023-11-30	6.180	6.280	6.160	6.280	6.280	1,504
2023-11-29	6.280	6.280	6.200	6.200	6.200	440
2023-11-28	6.160	6.320	6.160	6.300	6.300	1,275
2023-11-27	6.400	6.400	6.160	6.160	6.160	1,198
2023-11-24	6.340	6.360	6.300	6.360	6.360	69
2023-11-23	6.360	6.360	6.340	6.340	6.340	589
2023-11-22	6.340	6.360	6.340	6.360	6.360	1,657
2023-11-21	6.300	6.320	6.300	6.320	6.320	230
2023-11-20	6.400	6.400	6.280	6.280	6.280	240
2023-11-17	6.380	6.400	6.260	6.400	6.400	919
2023-11-16	6.380	6.380	6.380	6.380	6.380	1
2023-11-15	6.400	6.420	6.380	6.380	6.380	713
2023-11-14	6.420	6.420	6.400	6.420	6.420	56
2023-11-13	6.440	6.460	6.420	6.420	6.420	332
2023-11-10	6.400	6.420	6.300	6.420	6.420	1,713
2023-11-09	6.420	6.420	6.380	6.380	6.380	21
2023-11-08	6.320	6.420	6.300	6.420	6.420	652
2023-11-07	6.440	6.440	6.400	6.400	6.400	257
2023-11-06	6.440	6.440	6.440	6.440	6.440	127
2023-11-03	6.400	6.480	6.380	6.400	6.400	3,032
2023-11-02	6.320	6.400	6.280	6.400	6.400	616
2023-11-01	6.200	6.320	6.200	6.320	6.320	971
2023-10-31	6.300	6.400	6.160	6.200	6.200	5,165
2023-10-30	6.380	6.400	6.280	6.380	6.380	792
2023-10-27	6.200	6.360	6.200	6.360	6.360	1,069
2023-10-26	6.320	6.320	6.200	6.200	6.200	633
2023-10-25	6.300	6.320	6.260	6.320	6.320	1,806
2023-10-24	6.260	6.300	6.220	6.300	6.300	1,577
2023-10-23	6.300	6.300	6.260	6.260	6.260	366
2023-10-20	6.340	6.340	6.260	6.260	6.260	477
2023-10-19	6.320	6.340	6.160	6.340	6.340	1,731
2023-10-18	6.320	6.320	6.240	6.320	6.320	870
2023-10-17	6.340	6.340	6.220	6.320	6.320	1,196
2023-10-16	6.180	6.340	6.160	6.340	6.340	1,051
2023-10-13	6.180	6.240	6.100	6.180	6.180	3,200
2023-10-12	6.220	6.240	6.180	6.180	6.180	644
2023-10-11	6.120	6.220	6.040	6.220	6.220	1,598
2023-10-10	6.020	6.220	6.020	6.120	6.120	8,827
2023-10-09	6.000	6.020	5.980	5.980	5.980	320
2023-10-06	6.060	6.060	6.020	6.020	6.020	319
2023-10-05	6.120	6.120	6.060	6.060	6.060	286
2023-10-04	6.200	6.200	6.000	6.100	6.100	3,439
2023-10-03	6.300	6.300	6.160	6.200	6.200	725
2023-10-02	6.220	6.360	6.220	6.320	6.320	2,197
2023-09-29	6.060	6.100	6.060	6.100	6.100	179
2023-09-28	6.060	6.060	6.040	6.060	6.060	418
2023-09-27	6.000	6.040	5.880	6.040	6.040	863

← NewerPage 13 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.