Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 2.740 | 2.920 | 2.740 | 2.920 | 2.920 | 750 |
| 2025-08-14 | 2.720 | 2.860 | 2.720 | 2.860 | 2.860 | 8,395 |
| 2025-08-13 | 2.720 | 2.860 | 2.720 | 2.860 | 2.860 | 8,395 |
| 2025-08-12 | 2.700 | 2.760 | 2.700 | 2.740 | 2.740 | 506 |
| 2025-08-11 | 2.700 | 2.760 | 2.700 | 2.740 | 2.740 | 506 |
| 2025-08-08 | 2.620 | 2.820 | 2.600 | 2.820 | 2.820 | 825 |
| 2025-08-07 | 2.840 | 2.840 | 2.600 | 2.600 | 2.600 | 105 |
| 2025-08-06 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 173 |
| 2025-08-05 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 2,320 |
| 2025-08-04 | 2.500 | 2.500 | 2.380 | 2.380 | 2.380 | 203 |
| 2025-08-01 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1,828 |
| 2025-07-31 | 2.680 | 2.680 | 2.500 | 2.500 | 2.500 | 1,334 |
| 2025-07-30 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 50 |
| 2025-07-29 | 2.780 | 2.860 | 2.740 | 2.740 | 2.740 | 1,497 |
| 2025-07-28 | 2.860 | 2.860 | 2.780 | 2.780 | 2.780 | 172 |
| 2025-07-25 | 2.780 | 2.840 | 2.780 | 2.840 | 2.840 | 167 |
| 2025-07-24 | 2.300 | 2.660 | 2.300 | 2.640 | 2.640 | 246 |
| 2025-07-23 | 2.500 | 2.500 | 2.280 | 2.400 | 2.400 | 1,576 |
| 2025-07-22 | 2.580 | 2.600 | 2.580 | 2.600 | 2.600 | 736 |
| 2025-07-21 | 2.580 | 2.600 | 2.580 | 2.600 | 2.600 | 736 |
| 2025-07-18 | 2.600 | 2.600 | 2.340 | 2.600 | 2.600 | 634 |
| 2025-07-17 | 2.640 | 2.640 | 2.600 | 2.600 | 2.600 | 393 |
| 2025-07-16 | 2.600 | 2.680 | 2.600 | 2.640 | 2.640 | 750 |
| 2025-07-15 | 2.600 | 2.600 | 2.500 | 2.600 | 2.600 | 659 |
| 2025-07-14 | 2.680 | 2.680 | 2.600 | 2.600 | 2.600 | 1,167 |
| 2025-07-11 | 2.800 | 2.800 | 2.660 | 2.680 | 2.680 | 1,958 |
| 2025-07-10 | 2.900 | 2.900 | 2.780 | 2.800 | 2.800 | 457 |
| 2025-07-09 | 2.940 | 3.000 | 2.900 | 2.900 | 2.900 | 430 |
| 2025-07-08 | 2.860 | 2.940 | 2.860 | 2.940 | 2.940 | 244 |
| 2025-07-07 | 2.840 | 2.860 | 2.840 | 2.860 | 2.860 | 180 |
| 2025-07-04 | 2.820 | 2.900 | 2.820 | 2.820 | 2.820 | 842 |
| 2025-07-03 | 3.060 | 3.060 | 2.820 | 2.820 | 2.820 | 669 |
| 2025-07-02 | 3.080 | 3.100 | 3.060 | 3.060 | 3.060 | 621 |
| 2025-07-01 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 34 |
| 2025-06-30 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 190 |
| 2025-06-27 | 3.220 | 3.280 | 3.000 | 3.000 | 3.000 | 2,301 |
| 2025-06-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
| 2025-06-25 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 231 |
| 2025-06-24 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 17 |
| 2025-06-23 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 17 |
| 2025-06-20 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2025-06-19 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 451 |
| 2025-06-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
| 2025-06-17 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 2 |
| 2025-06-16 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 86 |
| 2025-06-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 30 |
| 2025-06-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 41 |
| 2025-06-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10 |
| 2025-06-10 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 47 |
| 2025-06-09 | 3.160 | 3.280 | 3.160 | 3.280 | 3.280 | 256 |
| 2025-06-06 | 3.140 | 3.260 | 3.140 | 3.240 | 3.240 | 928 |
| 2025-06-05 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 101 |
| 2025-06-04 | 3.340 | 3.340 | 3.180 | 3.180 | 3.180 | 626 |
| 2025-06-03 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 29 |
| 2025-06-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 171 |
| 2025-05-30 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 240 |
| 2025-05-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1 |
| 2025-05-28 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 201 |
| 2025-05-27 | 3.480 | 3.480 | 3.240 | 3.440 | 3.440 | 765 |
| 2025-05-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 16 |
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.