Eo2 Société Anonyme historical data

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

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

← NewerPage 3 of 22 · 1,279 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.