Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 5.960 | 6.100 | 5.900 | 6.080 | 6.080 | 8,318 |
| 2023-07-03 | 5.980 | 6.260 | 5.820 | 5.900 | 5.900 | 22,942 |
| 2023-06-30 | 5.540 | 5.580 | 5.160 | 5.440 | 5.440 | 3,839 |
| 2023-06-29 | 5.500 | 5.540 | 5.500 | 5.540 | 5.540 | 151 |
| 2023-06-28 | 5.460 | 5.500 | 5.420 | 5.500 | 5.500 | 349 |
| 2023-06-27 | 5.540 | 5.540 | 5.460 | 5.460 | 5.460 | 201 |
| 2023-06-26 | 5.500 | 5.540 | 5.500 | 5.540 | 5.540 | 804 |
| 2023-06-23 | 5.500 | 5.540 | 5.500 | 5.540 | 5.540 | 291 |
| 2023-06-22 | 5.440 | 5.480 | 5.400 | 5.480 | 5.480 | 293 |
| 2023-06-21 | 5.400 | 5.440 | 5.400 | 5.440 | 5.440 | 796 |
| 2023-06-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2023-06-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2023-06-16 | 5.360 | 5.400 | 5.320 | 5.400 | 5.400 | 151 |
| 2023-06-15 | 5.320 | 5.360 | 5.320 | 5.360 | 5.360 | 402 |
| 2023-06-14 | 5.340 | 5.340 | 5.240 | 5.320 | 5.320 | 367 |
| 2023-06-13 | 5.340 | 5.340 | 5.320 | 5.320 | 5.320 | 210 |
| 2023-06-12 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 112 |
| 2023-06-09 | 5.360 | 5.360 | 5.300 | 5.360 | 5.360 | 206 |
| 2023-06-08 | 5.360 | 5.360 | 5.340 | 5.340 | 5.340 | 757 |
| 2023-06-07 | 5.280 | 5.300 | 5.240 | 5.300 | 5.300 | 522 |
| 2023-06-06 | 5.340 | 5.400 | 5.260 | 5.260 | 5.260 | 514 |
| 2023-06-05 | 5.640 | 5.640 | 5.340 | 5.340 | 5.340 | 939 |
| 2023-06-02 | 5.680 | 5.680 | 5.640 | 5.640 | 5.640 | 111 |
| 2023-06-01 | 5.500 | 5.680 | 5.480 | 5.680 | 5.680 | 896 |
| 2023-05-31 | 5.440 | 5.640 | 5.440 | 5.500 | 5.500 | 1,153 |
| 2023-05-30 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 1 |
| 2023-05-29 | 5.640 | 5.660 | 5.560 | 5.560 | 5.560 | 451 |
| 2023-05-26 | 5.600 | 5.640 | 5.540 | 5.640 | 5.640 | 506 |
| 2023-05-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 545 |
| 2023-05-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 251 |
| 2023-05-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 246 |
| 2023-05-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 704 |
| 2023-05-19 | 5.540 | 5.680 | 5.540 | 5.680 | 5.680 | 2,766 |
| 2023-05-18 | 5.460 | 5.520 | 5.440 | 5.520 | 5.520 | 766 |
| 2023-05-17 | 5.320 | 5.480 | 5.320 | 5.480 | 5.480 | 1,262 |
| 2023-05-16 | 5.360 | 5.360 | 5.280 | 5.360 | 5.360 | 311 |
| 2023-05-15 | 5.400 | 5.400 | 5.320 | 5.320 | 5.320 | 259 |
| 2023-05-12 | 5.320 | 5.380 | 5.320 | 5.380 | 5.380 | 102 |
| 2023-05-11 | 5.400 | 5.400 | 5.240 | 5.300 | 5.300 | 2,262 |
| 2023-05-10 | 5.400 | 5.400 | 5.180 | 5.400 | 5.400 | 985 |
| 2023-05-09 | 5.580 | 5.580 | 5.400 | 5.400 | 5.400 | 1,172 |
| 2023-05-08 | 5.400 | 5.580 | 5.320 | 5.580 | 5.580 | 1,073 |
| 2023-05-05 | 5.480 | 5.480 | 5.160 | 5.400 | 5.400 | 2,339 |
| 2023-05-04 | 5.780 | 5.780 | 5.460 | 5.480 | 5.480 | 1,554 |
| 2023-05-03 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 972 |
| 2023-05-02 | 5.960 | 5.960 | 5.480 | 5.960 | 5.960 | 5,880 |
| 2023-04-28 | 5.360 | 5.420 | 5.320 | 5.420 | 5.420 | 1,443 |
| 2023-04-27 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1 |
| 2023-04-26 | 5.420 | 5.420 | 5.300 | 5.300 | 5.300 | 473 |
| 2023-04-25 | 5.340 | 5.420 | 5.320 | 5.420 | 5.420 | 612 |
| 2023-04-24 | 5.380 | 5.380 | 5.320 | 5.320 | 5.320 | 201 |
| 2023-04-21 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 1 |
| 2023-04-20 | 5.380 | 5.380 | 5.360 | 5.360 | 5.360 | 201 |
| 2023-04-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 91 |
| 2023-04-18 | 5.460 | 5.460 | 5.440 | 5.440 | 5.440 | 229 |
| 2023-04-17 | 5.260 | 5.420 | 5.200 | 5.420 | 5.420 | 1,182 |
| 2023-04-14 | 5.180 | 5.240 | 5.100 | 5.240 | 5.240 | 880 |
| 2023-04-13 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 680 |
| 2023-04-12 | 5.380 | 5.380 | 5.220 | 5.220 | 5.220 | 565 |
| 2023-04-11 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 55 |
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.