Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 20 |
| 2026-04-30 | 3.000 | 3.000 | 2.820 | 2.860 | 2.860 | 156 |
| 2026-04-29 | 2.880 | 2.920 | 2.880 | 2.920 | 2.920 | 237 |
| 2026-04-28 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 278 |
| 2026-04-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 20 |
| 2026-04-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,106 |
| 2026-04-23 | 3.000 | 3.080 | 2.900 | 3.080 | 3.080 | 134 |
| 2026-04-22 | 3.100 | 3.100 | 2.900 | 3.000 | 3.000 | 180 |
| 2026-04-21 | 3.100 | 3.100 | 2.900 | 3.000 | 3.000 | 180 |
| 2026-04-20 | 2.920 | 3.200 | 2.780 | 3.200 | 3.200 | 3,577 |
| 2026-04-17 | 2.800 | 2.920 | 2.780 | 2.920 | 2.920 | 2,409 |
| 2026-04-16 | 2.940 | 2.940 | 2.800 | 2.800 | 2.800 | 3,225 |
| 2026-04-15 | 2.800 | 2.820 | 2.800 | 2.820 | 2.820 | 258 |
| 2026-04-14 | 2.800 | 2.980 | 2.800 | 2.980 | 2.980 | 99 |
| 2026-04-13 | 3.000 | 3.000 | 2.800 | 3.000 | 3.000 | 1,067 |
| 2026-04-10 | 3.000 | 3.000 | 2.800 | 2.880 | 2.880 | 1,144 |
| 2026-04-09 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2026-04-08 | 3.000 | 3.000 | 2.800 | 2.900 | 2.900 | 2,390 |
| 2026-04-07 | 2.900 | 3.100 | 2.800 | 3.000 | 3.000 | 4,242 |
| 2026-04-02 | 2.720 | 2.900 | 2.680 | 2.900 | 2.900 | 1,196 |
| 2026-04-01 | 2.860 | 2.860 | 2.660 | 2.860 | 2.860 | 1,877 |
| 2026-03-31 | 3.000 | 3.000 | 2.860 | 2.900 | 2.900 | 3,016 |
| 2026-03-30 | 3.000 | 3.000 | 2.860 | 2.900 | 2.900 | 3,016 |
| 2026-03-27 | 2.680 | 2.940 | 2.680 | 2.940 | 2.940 | 1,303 |
| 2026-03-26 | 2.980 | 3.000 | 2.740 | 2.800 | 2.800 | 1,144 |
| 2026-03-25 | 2.800 | 3.000 | 2.740 | 3.000 | 3.000 | 1,806 |
| 2026-03-24 | 3.020 | 3.220 | 2.920 | 3.000 | 3.000 | 7,793 |
| 2026-03-23 | 2.780 | 3.340 | 2.740 | 3.340 | 3.340 | 16,142 |
| 2026-03-20 | 2.740 | 2.760 | 2.740 | 2.760 | 2.760 | 214 |
| 2026-03-19 | 2.760 | 2.780 | 2.760 | 2.760 | 2.760 | 2,147 |
| 2026-03-18 | 2.580 | 2.760 | 2.560 | 2.760 | 2.760 | 205 |
| 2026-03-17 | 2.740 | 2.740 | 2.500 | 2.560 | 2.560 | 2,553 |
| 2026-03-16 | 2.780 | 2.780 | 2.520 | 2.740 | 2.740 | 671 |
| 2026-03-13 | 2.540 | 2.780 | 2.540 | 2.780 | 2.780 | 634 |
| 2026-03-12 | 2.800 | 2.800 | 2.600 | 2.600 | 2.600 | 2,809 |
| 2026-03-11 | 2.560 | 2.660 | 2.520 | 2.540 | 2.540 | 1,968 |
| 2026-03-10 | 2.800 | 2.800 | 2.520 | 2.800 | 2.800 | 1,629 |
| 2026-03-09 | 2.580 | 2.800 | 2.500 | 2.800 | 2.800 | 4,885 |
| 2026-03-06 | 2.520 | 2.600 | 2.500 | 2.600 | 2.600 | 558 |
| 2026-03-05 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 350 |
| 2026-03-04 | 2.660 | 2.680 | 2.460 | 2.640 | 2.640 | 1,093 |
| 2026-03-03 | 2.740 | 2.740 | 2.400 | 2.640 | 2.640 | 4,689 |
| 2026-03-02 | 2.440 | 2.680 | 2.320 | 2.580 | 2.580 | 10,598 |
| 2026-02-27 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 20 |
| 2026-02-26 | 2.380 | 2.420 | 2.380 | 2.420 | 2.420 | 1,423 |
| 2026-02-25 | 2.420 | 2.600 | 2.420 | 2.600 | 2.600 | 909 |
| 2026-02-24 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 100 |
| 2026-02-23 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 230 |
| 2026-02-20 | 2.520 | 2.620 | 2.520 | 2.580 | 2.580 | 3,419 |
| 2026-02-19 | 2.440 | 2.580 | 2.420 | 2.580 | 2.580 | 252 |
| 2026-02-18 | 2.440 | 2.640 | 2.420 | 2.640 | 2.640 | 1,939 |
| 2026-02-17 | 2.540 | 2.560 | 2.540 | 2.540 | 2.540 | 473 |
| 2026-02-16 | 2.500 | 2.540 | 2.440 | 2.540 | 2.540 | 230 |
| 2026-02-13 | 2.420 | 2.540 | 2.420 | 2.500 | 2.500 | 242 |
| 2026-02-12 | 2.540 | 2.540 | 2.420 | 2.420 | 2.420 | 162 |
| 2026-02-11 | 2.540 | 2.540 | 2.420 | 2.420 | 2.420 | 162 |
| 2026-02-10 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 2,540 |
| 2026-02-09 | 2.700 | 2.700 | 2.500 | 2.500 | 2.500 | 1,167 |
| 2026-02-06 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 20 |
| 2026-02-05 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 600 |
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.