Eo2 Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.860	2.860	2.840	2.840	2.840	130
2025-11-06	2.860	2.860	2.840	2.840	2.840	130
2025-11-05	2.680	2.680	2.620	2.620	2.620	1,449
2025-11-04	2.860	2.860	2.860	2.860	2.860	10
2025-11-03	2.640	2.640	2.620	2.620	2.620	710
2025-10-31	2.920	2.940	2.820	2.940	2.940	739
2025-10-30	2.920	2.920	2.800	2.800	2.800	48
2025-10-29	2.940	2.940	2.800	2.800	2.800	246
2025-10-28	2.920	2.920	2.920	2.920	2.920	19
2025-10-27	2.780	2.780	2.780	2.780	2.780	1,266
2025-10-24	2.820	2.820	2.820	2.820	2.820	70
2025-10-23	2.820	2.820	2.820	2.820	2.820	5
2025-10-22	2.820	2.820	2.820	2.820	2.820	60
2025-10-21	2.820	2.820	2.800	2.800	2.800	200
2025-10-20	2.800	2.820	2.800	2.800	2.800	332
2025-10-17	2.800	2.800	2.800	2.800	2.800	100
2025-10-16	2.800	2.800	2.800	2.800	2.800	100
2025-10-15	2.800	2.800	2.800	2.800	2.800	100
2025-10-14	2.800	2.800	2.800	2.800	2.800	430
2025-10-13	2.840	2.840	2.820	2.820	2.820	100
2025-10-10	2.840	2.920	2.840	2.840	2.840	622
2025-10-09	2.840	2.920	2.840	2.840	2.840	1,684
2025-10-08	2.840	2.840	2.840	2.840	2.840	200
2025-10-07	2.820	2.820	2.800	2.820	2.820	1,700
2025-10-06	2.900	2.900	2.800	2.900	2.900	1,310
2025-10-03	2.840	2.880	2.800	2.880	2.880	3,108
2025-10-02	2.840	2.840	2.800	2.800	2.800	1,297
2025-10-01	2.800	2.840	2.780	2.840	2.840	0
2025-09-30	2.800	2.840	2.780	2.840	2.840	2,200
2025-09-29	2.980	2.980	2.820	2.920	2.920	744
2025-09-26	2.780	2.960	2.780	2.960	2.960	1,046
2025-09-25	2.960	2.960	2.960	2.960	2.960	250
2025-09-24	2.960	2.960	2.960	2.960	2.960	60
2025-09-23	2.960	2.960	2.960	2.960	2.960	60
2025-09-22	3.000	3.000	3.000	3.000	3.000	18,686
2025-09-19	2.820	3.040	2.820	3.040	3.040	70
2025-09-18	2.840	2.840	2.840	2.840	2.840	36
2025-09-17	2.780	2.780	2.780	2.780	2.780	100
2025-09-16	2.800	2.800	2.760	2.760	2.760	1,000
2025-09-15	2.800	2.800	2.760	2.760	2.760	1,000
2025-09-12	2.800	2.800	2.760	2.760	2.760	1,000
2025-09-11	2.880	3.100	2.800	2.800	2.800	9,128
2025-09-10	2.800	2.840	2.800	2.840	2.840	1,378
2025-09-09	2.780	2.780	2.780	2.780	2.780	1,000
2025-09-08	2.720	2.800	2.720	2.800	2.800	1,395
2025-09-05	2.800	2.800	2.720	2.720	2.720	748
2025-09-04	2.700	2.720	2.700	2.720	2.720	1,400
2025-09-03	2.580	2.580	2.580	2.580	2.580	300
2025-09-02	2.540	2.600	2.540	2.580	2.580	1,841
2025-09-01	2.540	2.600	2.540	2.580	2.580	1,841
2025-08-29	2.820	2.820	2.700	2.820	2.820	2,002
2025-08-28	2.820	2.820	2.700	2.820	2.820	2,002
2025-08-27	2.820	2.820	2.700	2.820	2.820	2,002
2025-08-26	2.820	2.820	2.820	2.820	2.820	1,384
2025-08-25	2.820	2.880	2.800	2.880	2.880	1,115
2025-08-22	2.780	2.780	2.780	2.780	2.780	203
2025-08-21	2.780	2.780	2.780	2.780	2.780	16
2025-08-20	2.780	2.780	2.780	2.780	2.780	16
2025-08-19	2.780	2.780	2.780	2.780	2.780	179
2025-08-18	2.780	2.780	2.780	2.780	2.780	179

← NewerPage 5 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.