Eo2 Société Anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.740	2.740	2.560	2.560	2.560	191
2026-07-24	2.640	2.740	2.580	2.740	2.740	657
2026-07-23	2.540	2.640	2.540	2.640	2.640	0
2026-07-22	2.540	2.640	2.540	2.640	2.640	0
2026-07-21	2.540	2.640	2.540	2.640	2.640	335
2026-07-20	2.620	2.620	2.500	2.500	2.500	159
2026-07-17	2.620	2.640	2.500	2.640	2.640	184
2026-07-16	2.640	2.640	2.640	2.640	2.640	16
2026-07-15	2.520	2.620	2.480	2.480	2.480	218
2026-07-14	2.520	2.620	2.480	2.480	2.480	218
2026-07-13	2.640	2.640	2.520	2.520	2.520	89
2026-07-10	2.580	2.580	2.540	2.540	2.540	501
2026-07-09	2.460	2.460	2.460	2.460	2.460	124
2026-07-08	2.480	2.480	2.400	2.400	2.400	2,138
2026-07-07	2.480	2.480	2.400	2.400	2.400	2,138
2026-07-06	2.580	2.580	2.500	2.500	2.500	1,420
2026-07-03	2.580	2.580	2.580	2.580	2.580	1,709
2026-07-02	2.800	2.820	2.580	2.600	2.600	476
2026-07-01	2.800	2.820	2.580	2.600	2.600	476
2026-06-30	2.820	2.820	2.820	2.820	2.820	10
2026-06-29	2.680	2.680	2.640	2.640	2.640	822
2026-06-26	2.660	2.820	2.660	2.820	2.820	382
2026-06-25	2.700	2.840	2.660	2.840	2.840	1,817
2026-06-24	2.660	2.660	2.660	2.660	2.660	33
2026-06-23	2.660	2.660	2.660	2.660	2.660	33
2026-06-22	2.660	2.660	2.660	2.660	2.660	242
2026-06-19	2.660	2.700	2.660	2.660	2.660	1,184
2026-06-18	2.700	2.700	2.660	2.660	2.660	0
2026-06-17	2.700	2.700	2.660	2.660	2.660	0
2026-06-16	2.700	2.700	2.660	2.660	2.660	635
2026-06-15	2.840	2.840	2.620	2.640	2.640	1,060
2026-06-12	2.840	2.840	2.580	2.820	2.820	2,071
2026-06-11	2.760	2.760	2.680	2.680	2.680	169
2026-06-10	2.900	2.900	2.700	2.700	2.700	1,080
2026-06-09	2.800	2.800	2.680	2.680	2.680	566
2026-06-08	2.900	2.900	2.800	2.800	2.800	69
2026-06-05	2.800	2.900	2.680	2.900	2.900	0
2026-06-04	2.800	2.900	2.680	2.900	2.900	0
2026-06-03	2.800	2.900	2.680	2.900	2.900	1,251
2026-06-02	2.800	2.900	2.680	2.900	2.900	1,251
2026-06-01	2.920	2.920	2.800	2.800	2.800	485
2026-05-29	2.860	2.900	2.840	2.840	2.840	2,098
2026-05-28	2.900	2.900	2.860	2.860	2.860	1,193
2026-05-27	2.900	2.900	2.860	2.860	2.860	1,193
2026-05-26	2.920	2.940	2.880	2.900	2.900	728
2026-05-25	2.920	2.940	2.880	2.900	2.900	728
2026-05-22	2.920	2.920	2.920	2.920	2.920	68
2026-05-21	3.000	3.000	3.000	3.000	3.000	5
2026-05-20	2.960	2.960	2.920	2.920	2.920	1,281
2026-05-19	3.160	3.160	3.000	3.000	3.000	1,655
2026-05-18	3.000	3.080	3.000	3.080	3.080	326
2026-05-15	3.020	3.160	3.020	3.100	3.100	616
2026-05-14	3.080	3.160	2.980	3.160	3.160	671
2026-05-13	3.180	3.200	3.080	3.180	3.180	234
2026-05-12	3.280	3.280	3.080	3.200	3.200	1,580
2026-05-11	2.980	3.420	2.980	3.240	3.240	3,527
2026-05-08	2.900	2.900	2.900	2.900	2.900	218
2026-05-07	2.840	3.100	2.840	2.880	2.880	3,315
2026-05-06	3.000	3.080	2.880	3.080	3.080	173
2026-05-05	2.880	2.980	2.840	2.880	2.880	1,090

← NewerPage 2 of 3 · 130 trading daysOlder →

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.