Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 4.770 | 5.060 | 4.770 | 5.000 | 5.000 | 5,071 |
| 2022-07-27 | 4.740 | 4.890 | 4.740 | 4.740 | 4.740 | 1,920 |
| 2022-07-26 | 4.850 | 5.100 | 4.850 | 4.850 | 4.850 | 3,401 |
| 2022-07-25 | 4.820 | 5.100 | 4.810 | 4.900 | 4.900 | 2,433 |
| 2022-07-22 | 4.820 | 4.820 | 4.620 | 4.740 | 4.740 | 2,700 |
| 2022-07-21 | 4.940 | 4.980 | 4.820 | 4.820 | 4.820 | 900 |
| 2022-07-20 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 212 |
| 2022-07-19 | 4.960 | 5.060 | 4.900 | 4.900 | 4.900 | 1,284 |
| 2022-07-18 | 4.960 | 5.100 | 4.960 | 4.990 | 4.990 | 6,673 |
| 2022-07-15 | 4.800 | 4.920 | 4.640 | 4.920 | 4.920 | 942 |
| 2022-07-14 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1 |
| 2022-07-13 | 4.640 | 4.720 | 4.630 | 4.720 | 4.720 | 2,738 |
| 2022-07-12 | 4.620 | 4.650 | 4.620 | 4.650 | 4.650 | 280 |
| 2022-07-11 | 4.590 | 4.650 | 4.500 | 4.650 | 4.650 | 2,760 |
| 2022-07-08 | 4.830 | 4.830 | 4.430 | 4.520 | 4.520 | 2,557 |
| 2022-07-07 | 5.000 | 5.000 | 4.600 | 4.830 | 4.830 | 2,901 |
| 2022-07-06 | 5.000 | 5.060 | 4.980 | 5.060 | 5.060 | 19,126 |
| 2022-07-05 | 5.060 | 5.080 | 4.960 | 5.060 | 5.060 | 583 |
| 2022-07-04 | 5.100 | 5.120 | 4.970 | 5.080 | 5.080 | 4,969 |
| 2022-07-01 | 4.990 | 5.120 | 4.860 | 5.120 | 5.120 | 25,416 |
| 2022-06-30 | 4.950 | 4.970 | 4.720 | 4.890 | 4.890 | 916 |
| 2022-06-29 | 4.900 | 4.950 | 4.740 | 4.950 | 4.950 | 962 |
| 2022-06-28 | 4.870 | 4.900 | 4.710 | 4.900 | 4.900 | 270 |
| 2022-06-27 | 4.800 | 4.870 | 4.710 | 4.870 | 4.870 | 943 |
| 2022-06-24 | 4.780 | 4.800 | 4.710 | 4.800 | 4.800 | 116 |
| 2022-06-23 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1 |
| 2022-06-22 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1 |
| 2022-06-21 | 4.740 | 4.800 | 4.740 | 4.780 | 4.780 | 14,118 |
| 2022-06-20 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1 |
| 2022-06-17 | 4.670 | 4.740 | 4.590 | 4.740 | 4.740 | 2,559 |
| 2022-06-16 | 4.420 | 4.680 | 4.420 | 4.680 | 4.680 | 2,112 |
| 2022-06-15 | 4.420 | 4.420 | 4.240 | 4.420 | 4.420 | 676 |
| 2022-06-14 | 4.440 | 4.440 | 4.220 | 4.420 | 4.420 | 2,150 |
| 2022-06-13 | 4.540 | 4.540 | 4.440 | 4.440 | 4.440 | 249 |
| 2022-06-10 | 4.540 | 4.540 | 4.400 | 4.540 | 4.540 | 1,546 |
| 2022-06-09 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 154 |
| 2022-06-08 | 4.470 | 4.540 | 4.400 | 4.540 | 4.540 | 3,050 |
| 2022-06-07 | 4.490 | 4.490 | 4.400 | 4.470 | 4.470 | 680 |
| 2022-06-06 | 4.420 | 4.490 | 4.420 | 4.490 | 4.490 | 610 |
| 2022-06-03 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 23 |
| 2022-06-02 | 4.480 | 4.500 | 4.480 | 4.480 | 4.480 | 249 |
| 2022-06-01 | 4.440 | 4.480 | 4.420 | 4.480 | 4.480 | 1,205 |
| 2022-05-31 | 4.510 | 4.510 | 4.440 | 4.440 | 4.440 | 141 |
| 2022-05-30 | 4.510 | 4.560 | 4.510 | 4.520 | 4.520 | 308 |
| 2022-05-27 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 16 |
| 2022-05-26 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 55 |
| 2022-05-25 | 4.500 | 4.520 | 4.460 | 4.520 | 4.520 | 163 |
| 2022-05-24 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 133 |
| 2022-05-23 | 4.490 | 4.580 | 4.440 | 4.520 | 4.520 | 2,063 |
| 2022-05-20 | 4.600 | 4.600 | 4.480 | 4.600 | 4.600 | 396 |
| 2022-05-19 | 4.580 | 4.600 | 4.500 | 4.600 | 4.600 | 186 |
| 2022-05-18 | 4.660 | 4.660 | 4.580 | 4.580 | 4.580 | 144 |
| 2022-05-17 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 1,307 |
| 2022-05-16 | 4.700 | 4.740 | 4.660 | 4.660 | 4.660 | 135 |
| 2022-05-13 | 4.700 | 4.700 | 4.660 | 4.700 | 4.700 | 76 |
| 2022-05-12 | 4.700 | 4.700 | 4.600 | 4.700 | 4.700 | 487 |
| 2022-05-11 | 4.670 | 4.710 | 4.600 | 4.700 | 4.700 | 839 |
| 2022-05-10 | 4.700 | 4.700 | 4.660 | 4.670 | 4.670 | 279 |
| 2022-05-09 | 4.770 | 4.770 | 4.540 | 4.740 | 4.740 | 1,596 |
| 2022-05-06 | 4.810 | 4.810 | 4.800 | 4.800 | 4.800 | 501 |
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.