Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 5.360 | 5.420 | 5.360 | 5.400 | 5.400 | 552 |
| 2023-04-05 | 5.460 | 5.460 | 5.000 | 5.340 | 5.340 | 1,472 |
| 2023-04-04 | 5.380 | 5.480 | 5.380 | 5.460 | 5.460 | 768 |
| 2023-04-03 | 5.440 | 5.440 | 4.930 | 5.380 | 5.380 | 3,188 |
| 2023-03-31 | 5.560 | 5.560 | 5.440 | 5.440 | 5.440 | 505 |
| 2023-03-30 | 5.080 | 5.580 | 5.080 | 5.560 | 5.560 | 1,385 |
| 2023-03-29 | 5.040 | 5.080 | 5.040 | 5.080 | 5.080 | 205 |
| 2023-03-28 | 5.020 | 5.040 | 5.020 | 5.040 | 5.040 | 122 |
| 2023-03-27 | 5.000 | 5.020 | 4.960 | 5.020 | 5.020 | 186 |
| 2023-03-24 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 796 |
| 2023-03-23 | 5.120 | 5.120 | 5.080 | 5.080 | 5.080 | 301 |
| 2023-03-22 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1 |
| 2023-03-21 | 5.200 | 5.240 | 5.080 | 5.080 | 5.080 | 1,534 |
| 2023-03-20 | 5.280 | 5.280 | 5.200 | 5.200 | 5.200 | 261 |
| 2023-03-17 | 5.220 | 5.320 | 5.180 | 5.240 | 5.240 | 780 |
| 2023-03-16 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 27 |
| 2023-03-15 | 5.360 | 5.360 | 5.200 | 5.200 | 5.200 | 1,186 |
| 2023-03-14 | 5.280 | 5.320 | 5.280 | 5.320 | 5.320 | 502 |
| 2023-03-13 | 5.460 | 5.460 | 5.320 | 5.320 | 5.320 | 250 |
| 2023-03-10 | 5.420 | 5.440 | 5.280 | 5.440 | 5.440 | 1,036 |
| 2023-03-09 | 5.380 | 5.420 | 5.380 | 5.400 | 5.400 | 191 |
| 2023-03-08 | 5.480 | 5.480 | 5.380 | 5.380 | 5.380 | 559 |
| 2023-03-07 | 5.380 | 5.480 | 5.380 | 5.480 | 5.480 | 1,264 |
| 2023-03-06 | 5.500 | 5.580 | 5.380 | 5.380 | 5.380 | 1,646 |
| 2023-03-03 | 5.540 | 5.560 | 5.500 | 5.500 | 5.500 | 309 |
| 2023-03-02 | 5.600 | 5.660 | 5.360 | 5.540 | 5.540 | 1,854 |
| 2023-03-01 | 5.640 | 5.800 | 5.640 | 5.640 | 5.640 | 1,210 |
| 2023-02-28 | 5.760 | 5.760 | 5.600 | 5.600 | 5.600 | 403 |
| 2023-02-27 | 5.760 | 5.760 | 5.580 | 5.760 | 5.760 | 1,137 |
| 2023-02-24 | 5.740 | 5.740 | 5.500 | 5.740 | 5.740 | 569 |
| 2023-02-23 | 5.520 | 5.700 | 5.520 | 5.700 | 5.700 | 506 |
| 2023-02-22 | 5.420 | 5.760 | 5.360 | 5.520 | 5.520 | 2,887 |
| 2023-02-21 | 5.580 | 5.580 | 5.400 | 5.400 | 5.400 | 1,092 |
| 2023-02-20 | 5.660 | 5.660 | 5.580 | 5.580 | 5.580 | 162 |
| 2023-02-17 | 5.720 | 5.720 | 5.620 | 5.620 | 5.620 | 448 |
| 2023-02-16 | 5.620 | 5.740 | 5.620 | 5.700 | 5.700 | 1,430 |
| 2023-02-15 | 5.540 | 5.620 | 5.540 | 5.620 | 5.620 | 248 |
| 2023-02-14 | 5.500 | 5.540 | 5.460 | 5.540 | 5.540 | 74 |
| 2023-02-13 | 5.460 | 5.540 | 5.420 | 5.500 | 5.500 | 7,955 |
| 2023-02-10 | 5.300 | 5.460 | 5.300 | 5.460 | 5.460 | 1,468 |
| 2023-02-09 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 608 |
| 2023-02-08 | 5.500 | 5.500 | 5.260 | 5.440 | 5.440 | 2,344 |
| 2023-02-07 | 5.580 | 5.600 | 5.500 | 5.500 | 5.500 | 848 |
| 2023-02-06 | 5.600 | 5.680 | 5.580 | 5.580 | 5.580 | 722 |
| 2023-02-03 | 5.640 | 5.700 | 5.640 | 5.640 | 5.640 | 340 |
| 2023-02-02 | 5.800 | 5.800 | 5.680 | 5.680 | 5.680 | 941 |
| 2023-02-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 40 |
| 2023-01-31 | 5.820 | 5.820 | 5.800 | 5.800 | 5.800 | 71 |
| 2023-01-30 | 5.880 | 5.880 | 5.800 | 5.820 | 5.820 | 52 |
| 2023-01-27 | 5.740 | 5.840 | 5.720 | 5.840 | 5.840 | 908 |
| 2023-01-26 | 5.800 | 5.840 | 5.740 | 5.740 | 5.740 | 279 |
| 2023-01-25 | 6.000 | 6.000 | 5.760 | 5.800 | 5.800 | 308 |
| 2023-01-24 | 6.000 | 6.020 | 5.920 | 6.000 | 6.000 | 2,379 |
| 2023-01-23 | 6.020 | 6.020 | 5.860 | 6.000 | 6.000 | 480 |
| 2023-01-20 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 4,901 |
| 2023-01-19 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 2,590 |
| 2023-01-18 | 5.840 | 5.920 | 5.840 | 5.920 | 5.920 | 431 |
| 2023-01-17 | 5.840 | 5.880 | 5.840 | 5.840 | 5.840 | 581 |
| 2023-01-16 | 5.940 | 5.960 | 5.840 | 5.840 | 5.840 | 1,497 |
| 2023-01-13 | 5.920 | 5.920 | 5.660 | 5.920 | 5.920 | 1,229 |
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.