Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 1 |
| 2022-05-04 | 4.980 | 4.980 | 4.800 | 4.810 | 4.810 | 760 |
| 2022-05-03 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 22 |
| 2022-05-02 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 784 |
| 2022-04-29 | 4.790 | 4.860 | 4.790 | 4.860 | 4.860 | 108 |
| 2022-04-28 | 4.800 | 4.800 | 4.790 | 4.790 | 4.790 | 410 |
| 2022-04-27 | 4.940 | 4.940 | 4.760 | 4.760 | 4.760 | 322 |
| 2022-04-26 | 4.940 | 4.970 | 4.940 | 4.970 | 4.970 | 6 |
| 2022-04-25 | 4.780 | 4.940 | 4.780 | 4.940 | 4.940 | 666 |
| 2022-04-22 | 4.860 | 4.860 | 4.780 | 4.780 | 4.780 | 273 |
| 2022-04-21 | 4.960 | 5.000 | 4.740 | 4.890 | 4.890 | 2,137 |
| 2022-04-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 228 |
| 2022-04-19 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 801 |
| 2022-04-14 | 4.860 | 5.060 | 4.860 | 5.040 | 5.040 | 951 |
| 2022-04-13 | 4.900 | 4.900 | 4.860 | 4.860 | 4.860 | 435 |
| 2022-04-12 | 4.910 | 4.910 | 4.900 | 4.900 | 4.900 | 70 |
| 2022-04-11 | 4.880 | 4.910 | 4.880 | 4.910 | 4.910 | 220 |
| 2022-04-08 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 14 |
| 2022-04-07 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 100 |
| 2022-04-06 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 436 |
| 2022-04-05 | 5.080 | 5.080 | 4.960 | 4.960 | 4.960 | 972 |
| 2022-04-04 | 5.000 | 5.080 | 4.960 | 5.080 | 5.080 | 1,078 |
| 2022-04-01 | 5.000 | 5.140 | 5.000 | 5.000 | 5.000 | 701 |
| 2022-03-31 | 5.020 | 5.160 | 5.000 | 5.020 | 5.020 | 992 |
| 2022-03-30 | 5.000 | 5.100 | 5.000 | 5.020 | 5.020 | 108 |
| 2022-03-29 | 5.080 | 5.080 | 5.040 | 5.080 | 5.080 | 1,110 |
| 2022-03-28 | 5.120 | 5.240 | 4.900 | 5.080 | 5.080 | 2,306 |
| 2022-03-25 | 5.160 | 5.200 | 5.000 | 5.200 | 5.200 | 622 |
| 2022-03-24 | 5.000 | 5.240 | 4.880 | 5.240 | 5.240 | 6,473 |
| 2022-03-23 | 5.000 | 5.040 | 4.880 | 5.040 | 5.040 | 3,322 |
| 2022-03-22 | 5.000 | 5.040 | 4.920 | 5.000 | 5.000 | 962 |
| 2022-03-21 | 4.820 | 5.060 | 4.670 | 5.000 | 5.000 | 9,532 |
| 2022-03-18 | 4.860 | 4.860 | 4.820 | 4.820 | 4.820 | 2,012 |
| 2022-03-17 | 4.540 | 4.880 | 4.540 | 4.700 | 4.700 | 4,345 |
| 2022-03-16 | 4.570 | 4.580 | 4.540 | 4.540 | 4.540 | 703 |
| 2022-03-15 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 1 |
| 2022-03-14 | 4.480 | 4.580 | 4.480 | 4.570 | 4.570 | 1,430 |
| 2022-03-11 | 4.560 | 4.560 | 4.480 | 4.480 | 4.480 | 148 |
| 2022-03-10 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1 |
| 2022-03-09 | 4.400 | 4.520 | 4.400 | 4.520 | 4.520 | 800 |
| 2022-03-08 | 4.410 | 4.410 | 4.400 | 4.400 | 4.400 | 1,477 |
| 2022-03-07 | 4.410 | 4.410 | 4.400 | 4.410 | 4.410 | 3,605 |
| 2022-03-04 | 4.520 | 4.520 | 4.400 | 4.400 | 4.400 | 3,490 |
| 2022-03-03 | 4.510 | 4.610 | 4.510 | 4.520 | 4.520 | 1,611 |
| 2022-03-02 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 315 |
| 2022-03-01 | 4.600 | 4.700 | 4.510 | 4.660 | 4.660 | 1,985 |
| 2022-02-28 | 4.350 | 4.600 | 4.350 | 4.600 | 4.600 | 2,477 |
| 2022-02-25 | 4.220 | 4.390 | 4.150 | 4.350 | 4.350 | 1,789 |
| 2022-02-24 | 4.350 | 4.390 | 4.220 | 4.220 | 4.220 | 2,825 |
| 2022-02-23 | 4.500 | 4.540 | 4.370 | 4.400 | 4.400 | 1,911 |
| 2022-02-22 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 1,619 |
| 2022-02-21 | 4.640 | 4.640 | 4.630 | 4.640 | 4.640 | 1,557 |
| 2022-02-18 | 4.760 | 4.760 | 4.640 | 4.710 | 4.710 | 491 |
| 2022-02-17 | 4.800 | 4.840 | 4.660 | 4.760 | 4.760 | 730 |
| 2022-02-16 | 4.790 | 4.830 | 4.790 | 4.830 | 4.830 | 6 |
| 2022-02-15 | 4.790 | 4.820 | 4.790 | 4.790 | 4.790 | 9 |
| 2022-02-14 | 4.800 | 4.800 | 4.640 | 4.790 | 4.790 | 1,720 |
| 2022-02-11 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 14 |
| 2022-02-10 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 1,732 |
| 2022-02-09 | 4.840 | 4.850 | 4.800 | 4.800 | 4.800 | 1,709 |
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.