Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 5.920 | 5.920 | 5.660 | 5.920 | 5.920 | 1,229 |
| 2023-01-12 | 5.940 | 5.980 | 5.900 | 5.900 | 5.900 | 2,338 |
| 2023-01-11 | 6.080 | 6.080 | 5.780 | 5.980 | 5.980 | 4,405 |
| 2023-01-10 | 6.080 | 6.120 | 6.080 | 6.080 | 6.080 | 1,277 |
| 2023-01-09 | 6.060 | 6.100 | 6.040 | 6.100 | 6.100 | 3,732 |
| 2023-01-06 | 6.120 | 6.120 | 5.900 | 6.080 | 6.080 | 4,453 |
| 2023-01-05 | 6.160 | 6.160 | 6.100 | 6.100 | 6.100 | 1,188 |
| 2023-01-04 | 6.180 | 6.220 | 6.160 | 6.160 | 6.160 | 2,291 |
| 2023-01-03 | 6.180 | 6.240 | 6.180 | 6.180 | 6.180 | 1,773 |
| 2023-01-02 | 6.280 | 6.280 | 6.120 | 6.220 | 6.220 | 4,062 |
| 2022-12-30 | 6.280 | 6.280 | 6.160 | 6.280 | 6.280 | 1,537 |
| 2022-12-29 | 5.980 | 6.180 | 5.940 | 6.140 | 6.140 | 9,346 |
| 2022-12-28 | 6.560 | 6.580 | 5.980 | 6.020 | 6.020 | 15,001 |
| 2022-12-27 | 6.180 | 6.700 | 6.180 | 6.580 | 6.580 | 22,328 |
| 2022-12-23 | 6.180 | 6.400 | 6.140 | 6.180 | 6.180 | 5,838 |
| 2022-12-22 | 6.100 | 6.180 | 6.000 | 6.180 | 6.180 | 1,937 |
| 2022-12-21 | 6.080 | 6.100 | 5.860 | 6.100 | 6.100 | 3,954 |
| 2022-12-20 | 6.200 | 6.200 | 5.880 | 6.080 | 6.080 | 1,659 |
| 2022-12-19 | 6.160 | 6.220 | 5.880 | 6.200 | 6.200 | 2,767 |
| 2022-12-16 | 6.260 | 6.380 | 5.880 | 6.160 | 6.160 | 8,786 |
| 2022-12-15 | 6.380 | 6.460 | 6.160 | 6.280 | 6.280 | 13,179 |
| 2022-12-14 | 5.620 | 6.500 | 5.340 | 6.180 | 6.180 | 66,866 |
| 2022-12-13 | 5.720 | 5.720 | 5.400 | 5.620 | 5.620 | 4,676 |
| 2022-12-12 | 5.220 | 5.720 | 5.220 | 5.680 | 5.680 | 11,998 |
| 2022-12-09 | 4.780 | 5.180 | 4.750 | 5.160 | 5.160 | 9,233 |
| 2022-12-08 | 4.890 | 4.920 | 4.680 | 4.700 | 4.700 | 7,889 |
| 2022-12-07 | 4.700 | 5.080 | 4.670 | 4.860 | 4.860 | 9,637 |
| 2022-12-06 | 4.850 | 4.860 | 4.600 | 4.610 | 4.610 | 2,945 |
| 2022-12-05 | 4.880 | 4.880 | 4.700 | 4.850 | 4.850 | 1,590 |
| 2022-12-02 | 4.480 | 4.920 | 4.320 | 4.920 | 4.920 | 9,732 |
| 2022-12-01 | 4.690 | 4.840 | 4.410 | 4.510 | 4.510 | 11,710 |
| 2022-11-30 | 4.960 | 5.020 | 4.780 | 4.810 | 4.810 | 3,684 |
| 2022-11-29 | 5.220 | 5.220 | 4.900 | 5.000 | 5.000 | 10,778 |
| 2022-11-28 | 5.220 | 5.220 | 5.160 | 5.220 | 5.220 | 450 |
| 2022-11-25 | 5.180 | 5.200 | 5.100 | 5.200 | 5.200 | 1,226 |
| 2022-11-24 | 5.220 | 5.260 | 5.160 | 5.180 | 5.180 | 1,331 |
| 2022-11-23 | 5.280 | 5.320 | 5.200 | 5.220 | 5.220 | 1,736 |
| 2022-11-22 | 5.200 | 5.280 | 5.160 | 5.280 | 5.280 | 1,004 |
| 2022-11-21 | 5.440 | 5.440 | 5.200 | 5.200 | 5.200 | 3,305 |
| 2022-11-18 | 5.480 | 5.480 | 5.300 | 5.400 | 5.400 | 1,929 |
| 2022-11-17 | 5.480 | 5.480 | 5.320 | 5.480 | 5.480 | 970 |
| 2022-11-16 | 5.400 | 5.500 | 5.280 | 5.480 | 5.480 | 4,254 |
| 2022-11-15 | 5.440 | 5.500 | 5.200 | 5.480 | 5.480 | 4,072 |
| 2022-11-14 | 5.100 | 5.480 | 5.060 | 5.480 | 5.480 | 4,238 |
| 2022-11-11 | 5.060 | 5.100 | 5.040 | 5.100 | 5.100 | 1,013 |
| 2022-11-10 | 5.040 | 5.040 | 4.950 | 5.040 | 5.040 | 1,249 |
| 2022-11-09 | 5.220 | 5.220 | 5.000 | 5.000 | 5.000 | 3,159 |
| 2022-11-08 | 5.000 | 5.280 | 4.960 | 5.180 | 5.180 | 7,315 |
| 2022-11-07 | 5.020 | 5.020 | 4.980 | 5.020 | 5.020 | 741 |
| 2022-11-04 | 4.800 | 5.020 | 4.800 | 5.020 | 5.020 | 1,661 |
| 2022-11-03 | 5.040 | 5.140 | 4.800 | 4.800 | 4.800 | 2,294 |
| 2022-11-02 | 4.800 | 5.020 | 4.800 | 5.020 | 5.020 | 699 |
| 2022-11-01 | 4.890 | 4.890 | 4.800 | 4.830 | 4.830 | 671 |
| 2022-10-31 | 5.000 | 5.000 | 4.560 | 4.890 | 4.890 | 11,360 |
| 2022-10-28 | 5.100 | 5.100 | 4.820 | 4.980 | 4.980 | 19,409 |
| 2022-10-27 | 5.180 | 5.180 | 5.080 | 5.100 | 5.100 | 2,676 |
| 2022-10-26 | 5.320 | 5.320 | 5.100 | 5.220 | 5.220 | 2,950 |
| 2022-10-25 | 5.340 | 5.340 | 5.140 | 5.340 | 5.340 | 2,457 |
| 2022-10-24 | 5.360 | 5.360 | 5.280 | 5.320 | 5.320 | 1,224 |
| 2022-10-21 | 5.200 | 5.320 | 5.100 | 5.320 | 5.320 | 2,112 |
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.