Eo2 Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	6.140	6.140	6.000	6.000	6.000	470
2023-09-25	6.080	6.120	6.080	6.120	6.120	163
2023-09-22	6.000	6.040	6.000	6.040	6.040	151
2023-09-21	6.000	6.000	6.000	6.000	6.000	123
2023-09-20	5.980	6.020	5.980	6.000	6.000	714
2023-09-19	6.100	6.100	5.980	5.980	5.980	1,405
2023-09-18	6.380	6.380	6.000	6.020	6.020	3,708
2023-09-15	6.260	6.380	6.180	6.380	6.380	985
2023-09-14	6.260	6.260	6.220	6.220	6.220	615
2023-09-13	6.400	6.400	6.260	6.260	6.260	787
2023-09-12	6.260	6.420	6.260	6.420	6.420	1,255
2023-09-11	6.180	6.260	6.180	6.260	6.260	627
2023-09-08	6.180	6.200	6.100	6.180	6.180	757
2023-09-07	6.100	6.180	6.100	6.180	6.180	347
2023-09-06	6.220	6.260	6.100	6.100	6.100	1,115
2023-09-05	6.020	6.100	6.020	6.100	6.100	651
2023-09-04	6.040	6.040	6.020	6.020	6.020	243
2023-09-01	6.180	6.180	6.040	6.040	6.040	976
2023-08-31	6.220	6.220	6.200	6.200	6.200	882
2023-08-30	6.280	6.280	6.240	6.240	6.240	510
2023-08-29	6.160	6.300	6.120	6.300	6.300	750
2023-08-28	6.100	6.280	6.100	6.160	6.160	7,441
2023-08-25	6.200	6.220	6.160	6.160	6.160	22
2023-08-24	6.240	6.240	6.200	6.200	6.200	10
2023-08-23	6.240	6.240	6.240	6.240	6.240	1
2023-08-22	6.240	6.240	6.240	6.240	6.240	150
2023-08-21	6.260	6.300	6.200	6.200	6.200	1,718
2023-08-18	6.180	6.240	6.180	6.240	6.240	329
2023-08-17	6.140	6.220	5.880	6.220	6.220	8,500
2023-08-16	6.340	6.340	6.240	6.280	6.280	620
2023-08-15	6.340	6.340	6.340	6.340	6.340	12
2023-08-14	6.360	6.360	6.240	6.340	6.340	2,602
2023-08-11	6.320	6.360	6.320	6.360	6.360	2
2023-08-10	6.620	6.620	6.320	6.320	6.320	3,432
2023-08-09	6.540	6.600	6.500	6.580	6.580	1,630
2023-08-08	6.420	6.540	6.420	6.540	6.540	221
2023-08-07	6.420	6.420	6.380	6.420	6.420	218
2023-08-04	6.420	6.500	6.420	6.420	6.420	1,510
2023-08-03	6.480	6.480	6.240	6.420	6.420	2,113
2023-08-02	6.440	6.480	6.320	6.480	6.480	1,021
2023-08-01	6.480	6.480	6.440	6.440	6.440	101
2023-07-31	6.540	6.560	6.460	6.480	6.480	3,482
2023-07-28	6.500	6.540	6.500	6.500	6.500	978
2023-07-27	6.440	6.520	6.380	6.500	6.500	6,426
2023-07-26	6.440	6.440	6.380	6.440	6.440	906
2023-07-25	6.480	6.480	6.420	6.420	6.420	2,703
2023-07-24	6.500	6.520	6.280	6.500	6.500	7,091
2023-07-21	6.420	6.460	6.300	6.460	6.460	1,691
2023-07-20	6.400	6.440	6.280	6.420	6.420	5,889
2023-07-19	6.480	6.480	6.300	6.400	6.400	8,180
2023-07-18	6.460	6.500	6.420	6.500	6.500	5,505
2023-07-17	6.320	6.460	6.320	6.460	6.460	1,504
2023-07-14	6.440	6.460	6.320	6.460	6.460	881
2023-07-13	6.340	6.500	6.320	6.460	6.460	11,049
2023-07-12	6.520	6.520	6.340	6.340	6.340	7,231
2023-07-11	6.500	6.560	6.420	6.500	6.500	9,095
2023-07-10	6.600	6.700	6.280	6.540	6.540	26,991
2023-07-07	6.320	6.720	6.320	6.640	6.640	46,698
2023-07-06	6.040	6.280	5.760	6.200	6.200	16,067
2023-07-05	6.080	6.160	6.000	6.040	6.040	2,849

← NewerPage 14 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.