Eo2 Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.500	2.700	2.500	2.520	2.520	1,460
2026-02-03	2.680	2.680	2.660	2.680	2.680	302
2026-02-02	2.520	2.520	2.520	2.520	2.520	4
2026-01-30	2.520	2.520	2.520	2.520	2.520	50
2026-01-29	2.560	2.560	2.500	2.520	2.520	2,776
2026-01-28	2.580	2.580	2.560	2.560	2.560	471
2026-01-27	2.660	2.660	2.580	2.660	2.660	472
2026-01-26	2.680	2.680	2.680	2.680	2.680	500
2026-01-23	2.660	2.760	2.480	2.700	2.700	6,408
2026-01-22	2.660	2.780	2.660	2.780	2.780	34
2026-01-21	2.660	2.780	2.660	2.780	2.780	32
2026-01-20	2.660	2.660	2.660	2.660	2.660	10
2026-01-19	2.660	2.780	2.660	2.780	2.780	515
2026-01-16	2.660	2.780	2.660	2.780	2.780	515
2026-01-15	2.780	2.780	2.680	2.780	2.780	560
2026-01-14	2.640	2.780	2.640	2.780	2.780	33
2026-01-13	2.780	2.780	2.640	2.760	2.760	134
2026-01-12	2.660	2.780	2.660	2.780	2.780	520
2026-01-09	2.780	2.780	2.780	2.780	2.780	7
2026-01-08	2.700	2.800	2.700	2.800	2.800	1,044
2026-01-07	2.760	2.760	2.600	2.700	2.700	1,170
2026-01-06	2.760	2.760	2.760	2.760	2.760	25
2026-01-05	2.740	2.740	2.660	2.660	2.660	368
2026-01-02	2.600	2.800	2.600	2.800	2.800	1,086
2025-12-31	2.800	2.800	2.800	2.800	2.800	20
2025-12-30	2.600	2.780	2.600	2.780	2.780	220
2025-12-29	2.600	2.780	2.600	2.780	2.780	220
2025-12-24	2.600	2.780	2.600	2.780	2.780	220
2025-12-23	2.800	2.800	2.800	2.800	2.800	2
2025-12-22	2.600	2.780	2.600	2.780	2.780	25
2025-12-19	2.600	2.780	2.600	2.780	2.780	25
2025-12-18	2.600	2.700	2.600	2.600	2.600	839
2025-12-17	2.380	2.380	2.380	2.380	2.380	0
2025-12-16	2.380	2.380	2.380	2.380	2.380	217
2025-12-15	2.420	2.600	2.380	2.600	2.600	1,551
2025-12-12	2.500	2.500	2.380	2.380	2.380	38
2025-12-11	2.500	2.500	2.380	2.380	2.380	38
2025-12-10	2.780	2.780	2.520	2.600	2.600	829
2025-12-09	2.800	2.800	2.800	2.800	2.800	17
2025-12-08	2.800	2.800	2.800	2.800	2.800	17
2025-12-05	2.800	2.800	2.800	2.800	2.800	17
2025-12-04	2.640	2.800	2.620	2.800	2.800	74
2025-12-03	2.640	2.800	2.620	2.800	2.800	74
2025-12-02	2.740	2.760	2.720	2.720	2.720	848
2025-12-01	2.740	2.760	2.720	2.720	2.720	848
2025-11-28	2.740	2.760	2.720	2.720	2.720	848
2025-11-27	2.740	2.740	2.740	2.740	2.740	15
2025-11-26	2.740	2.740	2.740	2.740	2.740	15
2025-11-25	2.740	2.740	2.740	2.740	2.740	15
2025-11-24	2.740	2.840	2.700	2.840	2.840	810
2025-11-21	2.740	2.840	2.700	2.840	2.840	810
2025-11-20	2.740	2.840	2.700	2.840	2.840	810
2025-11-19	2.860	2.860	2.860	2.860	2.860	10
2025-11-18	2.700	2.700	2.700	2.700	2.700	81
2025-11-17	2.700	2.700	2.700	2.700	2.700	81
2025-11-14	2.700	2.700	2.700	2.700	2.700	81
2025-11-13	2.700	2.700	2.700	2.700	2.700	81
2025-11-12	2.700	2.700	2.700	2.700	2.700	400
2025-11-11	2.800	2.800	2.800	2.800	2.800	396
2025-11-10	2.860	2.860	2.840	2.840	2.840	130

← NewerPage 4 of 22 · 1,282 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.