Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 5.120 | 5.220 | 5.120 | 5.120 | 5.120 | 2,064 |
| 2022-10-19 | 5.380 | 5.400 | 5.140 | 5.140 | 5.140 | 5,427 |
| 2022-10-18 | 5.580 | 5.580 | 5.120 | 5.420 | 5.420 | 7,680 |
| 2022-10-17 | 5.720 | 5.720 | 5.460 | 5.580 | 5.580 | 4,299 |
| 2022-10-14 | 5.620 | 5.660 | 5.500 | 5.600 | 5.600 | 4,377 |
| 2022-10-13 | 5.600 | 5.620 | 5.580 | 5.620 | 5.620 | 672 |
| 2022-10-12 | 5.560 | 5.600 | 5.500 | 5.600 | 5.600 | 1,987 |
| 2022-10-11 | 5.700 | 5.700 | 5.380 | 5.480 | 5.480 | 4,368 |
| 2022-10-10 | 5.780 | 5.780 | 5.400 | 5.700 | 5.700 | 6,732 |
| 2022-10-07 | 5.620 | 5.700 | 5.480 | 5.700 | 5.700 | 5,995 |
| 2022-10-06 | 5.660 | 5.660 | 5.460 | 5.460 | 5.460 | 4,141 |
| 2022-10-05 | 5.780 | 5.780 | 5.620 | 5.620 | 5.620 | 3,321 |
| 2022-10-04 | 5.640 | 5.740 | 5.640 | 5.740 | 5.740 | 1,031 |
| 2022-10-03 | 5.660 | 5.740 | 5.620 | 5.620 | 5.620 | 3,839 |
| 2022-09-30 | 5.840 | 5.900 | 5.560 | 5.740 | 5.740 | 6,982 |
| 2022-09-29 | 5.920 | 5.960 | 5.380 | 5.880 | 5.880 | 8,800 |
| 2022-09-28 | 5.880 | 5.920 | 5.800 | 5.920 | 5.920 | 2,281 |
| 2022-09-27 | 5.900 | 5.920 | 5.700 | 5.900 | 5.900 | 8,252 |
| 2022-09-26 | 5.620 | 6.000 | 5.580 | 5.840 | 5.840 | 8,857 |
| 2022-09-23 | 5.580 | 5.580 | 5.480 | 5.580 | 5.580 | 6,700 |
| 2022-09-22 | 5.580 | 5.600 | 5.540 | 5.540 | 5.540 | 2,949 |
| 2022-09-21 | 5.360 | 5.560 | 5.360 | 5.560 | 5.560 | 1,669 |
| 2022-09-20 | 5.420 | 5.420 | 5.300 | 5.360 | 5.360 | 5,940 |
| 2022-09-19 | 6.060 | 6.100 | 5.340 | 5.420 | 5.420 | 37,681 |
| 2022-09-16 | 6.080 | 6.380 | 5.980 | 6.100 | 6.100 | 10,373 |
| 2022-09-15 | 5.780 | 6.040 | 5.780 | 6.040 | 6.040 | 9,532 |
| 2022-09-14 | 5.720 | 5.880 | 5.600 | 5.800 | 5.800 | 11,713 |
| 2022-09-13 | 6.280 | 6.280 | 5.660 | 5.900 | 5.900 | 26,900 |
| 2022-09-12 | 6.160 | 6.320 | 6.040 | 6.320 | 6.320 | 3,238 |
| 2022-09-09 | 6.080 | 6.080 | 5.820 | 6.080 | 6.080 | 11,303 |
| 2022-09-08 | 6.280 | 6.280 | 5.800 | 6.120 | 6.120 | 16,519 |
| 2022-09-07 | 6.420 | 6.420 | 6.020 | 6.260 | 6.260 | 20,278 |
| 2022-09-06 | 6.700 | 6.840 | 6.220 | 6.440 | 6.440 | 29,219 |
| 2022-09-05 | 6.920 | 6.960 | 6.460 | 6.680 | 6.680 | 71,498 |
| 2022-09-02 | 6.560 | 7.000 | 6.560 | 6.900 | 6.900 | 17,189 |
| 2022-09-01 | 6.880 | 6.900 | 6.480 | 6.560 | 6.560 | 34,196 |
| 2022-08-31 | 7.200 | 7.320 | 6.800 | 7.000 | 7.000 | 91,790 |
| 2022-08-30 | 7.060 | 7.340 | 6.800 | 7.160 | 7.160 | 61,918 |
| 2022-08-29 | 6.480 | 7.120 | 6.480 | 6.900 | 6.900 | 74,385 |
| 2022-08-26 | 6.200 | 6.760 | 6.200 | 6.500 | 6.500 | 9,803 |
| 2022-08-25 | 6.300 | 6.360 | 6.200 | 6.220 | 6.220 | 7,208 |
| 2022-08-24 | 6.380 | 6.380 | 6.120 | 6.340 | 6.340 | 10,587 |
| 2022-08-23 | 6.500 | 7.000 | 6.140 | 6.420 | 6.420 | 105,686 |
| 2022-08-22 | 5.660 | 6.420 | 5.580 | 6.420 | 6.420 | 88,908 |
| 2022-08-19 | 5.660 | 5.700 | 5.600 | 5.620 | 5.620 | 1,521 |
| 2022-08-18 | 5.680 | 5.780 | 5.560 | 5.620 | 5.620 | 4,997 |
| 2022-08-17 | 5.700 | 5.760 | 5.620 | 5.680 | 5.680 | 5,108 |
| 2022-08-16 | 5.760 | 5.800 | 5.640 | 5.700 | 5.700 | 11,974 |
| 2022-08-15 | 5.560 | 5.980 | 5.560 | 5.800 | 5.800 | 17,701 |
| 2022-08-12 | 5.520 | 5.560 | 5.440 | 5.560 | 5.560 | 2,308 |
| 2022-08-11 | 5.480 | 5.520 | 5.440 | 5.480 | 5.480 | 1,320 |
| 2022-08-10 | 5.300 | 5.500 | 5.300 | 5.480 | 5.480 | 5,496 |
| 2022-08-09 | 5.420 | 5.440 | 5.240 | 5.300 | 5.300 | 9,119 |
| 2022-08-08 | 5.360 | 5.600 | 5.340 | 5.420 | 5.420 | 9,244 |
| 2022-08-05 | 5.600 | 5.600 | 5.360 | 5.480 | 5.480 | 5,847 |
| 2022-08-04 | 5.800 | 5.800 | 5.440 | 5.600 | 5.600 | 13,845 |
| 2022-08-03 | 5.600 | 5.900 | 5.600 | 5.800 | 5.800 | 22,712 |
| 2022-08-02 | 5.840 | 5.880 | 5.400 | 5.600 | 5.600 | 12,727 |
| 2022-08-01 | 5.880 | 6.460 | 5.600 | 5.800 | 5.800 | 62,951 |
| 2022-07-29 | 5.060 | 5.900 | 5.060 | 5.600 | 5.600 | 71,014 |
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.