Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4.880 | 4.880 | 4.840 | 4.840 | 4.840 | 1,006 |
| 2022-02-07 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 254 |
| 2022-02-04 | 4.920 | 4.920 | 4.810 | 4.850 | 4.850 | 5,849 |
| 2022-02-03 | 4.960 | 4.980 | 4.920 | 4.920 | 4.920 | 78 |
| 2022-02-02 | 4.800 | 4.960 | 4.800 | 4.960 | 4.960 | 1,710 |
| 2022-02-01 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 311 |
| 2022-01-31 | 4.650 | 4.700 | 4.620 | 4.700 | 4.700 | 1,694 |
| 2022-01-28 | 4.710 | 4.710 | 4.650 | 4.650 | 4.650 | 391 |
| 2022-01-27 | 4.630 | 4.690 | 4.620 | 4.690 | 4.690 | 987 |
| 2022-01-26 | 4.820 | 4.820 | 4.670 | 4.670 | 4.670 | 590 |
| 2022-01-25 | 4.900 | 4.900 | 4.720 | 4.820 | 4.820 | 1,795 |
| 2022-01-24 | 5.100 | 5.100 | 4.650 | 4.960 | 4.960 | 8,028 |
| 2022-01-21 | 5.120 | 5.120 | 5.060 | 5.120 | 5.120 | 765 |
| 2022-01-20 | 5.200 | 5.200 | 5.160 | 5.160 | 5.160 | 1,160 |
| 2022-01-19 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 8 |
| 2022-01-18 | 5.260 | 5.280 | 5.200 | 5.200 | 5.200 | 582 |
| 2022-01-17 | 5.340 | 5.340 | 5.180 | 5.240 | 5.240 | 1,984 |
| 2022-01-14 | 5.180 | 5.340 | 5.120 | 5.320 | 5.320 | 6,342 |
| 2022-01-13 | 5.140 | 5.200 | 5.020 | 5.180 | 5.180 | 2,596 |
| 2022-01-12 | 5.140 | 5.140 | 5.100 | 5.140 | 5.140 | 101 |
| 2022-01-11 | 5.140 | 5.180 | 5.140 | 5.140 | 5.140 | 41 |
| 2022-01-10 | 5.200 | 5.200 | 5.020 | 5.140 | 5.140 | 412 |
| 2022-01-07 | 5.140 | 5.200 | 5.140 | 5.200 | 5.200 | 1,918 |
| 2022-01-06 | 5.200 | 5.200 | 5.000 | 5.140 | 5.140 | 1,920 |
| 2022-01-05 | 4.900 | 5.300 | 4.900 | 5.200 | 5.200 | 10,284 |
| 2022-01-04 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 3,595 |
| 2022-01-03 | 4.940 | 5.000 | 4.660 | 5.000 | 5.000 | 6,915 |
| 2021-12-31 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 575 |
| 2021-12-30 | 4.990 | 5.060 | 4.870 | 5.060 | 5.060 | 3,470 |
| 2021-12-29 | 5.060 | 5.060 | 4.880 | 4.990 | 4.990 | 8,361 |
| 2021-12-28 | 5.020 | 5.060 | 5.000 | 5.040 | 5.040 | 7,132 |
| 2021-12-27 | 5.020 | 5.080 | 5.020 | 5.020 | 5.020 | 352 |
| 2021-12-24 | 5.060 | 5.060 | 5.040 | 5.060 | 5.060 | 379 |
| 2021-12-23 | 5.000 | 5.100 | 5.000 | 5.080 | 5.080 | 3,880 |
| 2021-12-22 | 4.980 | 5.020 | 4.940 | 5.020 | 5.020 | 931 |
| 2021-12-21 | 4.980 | 4.980 | 4.940 | 4.980 | 4.980 | 56 |
| 2021-12-20 | 4.950 | 4.980 | 4.950 | 4.980 | 4.980 | 851 |
| 2021-12-17 | 4.990 | 4.990 | 4.850 | 4.990 | 4.990 | 418 |
| 2021-12-16 | 4.950 | 5.000 | 4.900 | 5.000 | 5.000 | 1,758 |
| 2021-12-15 | 4.900 | 4.960 | 4.860 | 4.950 | 4.950 | 703 |
| 2021-12-14 | 5.100 | 5.100 | 4.850 | 4.900 | 4.900 | 1,123 |
| 2021-12-13 | 5.020 | 5.100 | 5.000 | 5.100 | 5.100 | 1,223 |
| 2021-12-10 | 5.060 | 5.060 | 4.850 | 5.000 | 5.000 | 2,174 |
| 2021-12-09 | 4.930 | 5.080 | 4.880 | 5.060 | 5.060 | 7,939 |
| 2021-12-08 | 5.100 | 5.100 | 4.970 | 4.970 | 4.970 | 360 |
| 2021-12-07 | 4.910 | 5.120 | 4.910 | 5.120 | 5.120 | 414 |
| 2021-12-06 | 5.060 | 5.160 | 4.910 | 5.100 | 5.100 | 1,985 |
| 2021-12-03 | 5.040 | 5.040 | 4.910 | 5.040 | 5.040 | 158 |
| 2021-12-02 | 4.910 | 5.040 | 4.910 | 5.040 | 5.040 | 545 |
| 2021-12-01 | 5.140 | 5.140 | 4.860 | 5.040 | 5.040 | 1,853 |
| 2021-11-30 | 5.140 | 5.140 | 4.860 | 5.100 | 5.100 | 1,216 |
| 2021-11-29 | 4.840 | 5.200 | 4.840 | 5.160 | 5.160 | 2,120 |
| 2021-11-26 | 5.000 | 5.100 | 4.840 | 5.100 | 5.100 | 4,093 |
| 2021-11-25 | 5.200 | 5.200 | 5.040 | 5.040 | 5.040 | 251 |
| 2021-11-24 | 5.020 | 5.180 | 5.000 | 5.180 | 5.180 | 335 |
| 2021-11-23 | 5.200 | 5.200 | 5.020 | 5.200 | 5.200 | 700 |
| 2021-11-22 | 5.240 | 5.240 | 5.000 | 5.220 | 5.220 | 1,680 |
| 2021-11-19 | 5.240 | 5.240 | 4.950 | 5.240 | 5.240 | 4,183 |
| 2021-11-18 | 5.100 | 5.260 | 4.900 | 5.260 | 5.260 | 4,083 |
| 2021-11-17 | 5.180 | 5.200 | 5.060 | 5.200 | 5.200 | 2,060 |
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.