Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 101 |
| 2025-05-22 | 3.500 | 3.520 | 3.460 | 3.520 | 3.520 | 151 |
| 2025-05-21 | 3.440 | 3.500 | 3.400 | 3.500 | 3.500 | 301 |
| 2025-05-20 | 3.400 | 3.440 | 3.360 | 3.440 | 3.440 | 52 |
| 2025-05-19 | 3.520 | 3.520 | 3.400 | 3.400 | 3.400 | 335 |
| 2025-05-16 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 101 |
| 2025-05-15 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 181 |
| 2025-05-14 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2025-05-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2025-05-12 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 101 |
| 2025-05-09 | 3.520 | 3.520 | 3.480 | 3.520 | 3.520 | 220 |
| 2025-05-08 | 3.360 | 3.520 | 3.360 | 3.520 | 3.520 | 540 |
| 2025-05-07 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1 |
| 2025-05-06 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 47 |
| 2025-05-05 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 158 |
| 2025-05-02 | 3.320 | 3.440 | 3.320 | 3.440 | 3.440 | 351 |
| 2025-04-30 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 2 |
| 2025-04-29 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 465 |
| 2025-04-28 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 51 |
| 2025-04-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2025-04-24 | 3.280 | 3.340 | 3.280 | 3.280 | 3.280 | 397 |
| 2025-04-23 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 205 |
| 2025-04-22 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 151 |
| 2025-04-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 65 |
| 2025-04-16 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 137 |
| 2025-04-15 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 21 |
| 2025-04-14 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 81 |
| 2025-04-11 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 70 |
| 2025-04-08 | 3.000 | 3.260 | 3.000 | 3.260 | 3.260 | 2,897 |
| 2025-04-07 | 3.170 | 3.200 | 3.000 | 3.000 | 3.000 | 2,583 |
| 2025-04-04 | 3.260 | 3.260 | 3.170 | 3.170 | 3.170 | 1,094 |
| 2025-04-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2025-04-02 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 551 |
| 2025-04-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 2 |
| 2025-03-31 | 3.210 | 3.250 | 3.210 | 3.250 | 3.250 | 1,200 |
| 2025-03-28 | 3.210 | 3.240 | 3.180 | 3.240 | 3.240 | 132 |
| 2025-03-27 | 3.270 | 3.270 | 3.210 | 3.210 | 3.210 | 219 |
| 2025-03-26 | 3.300 | 3.300 | 3.270 | 3.270 | 3.270 | 201 |
| 2025-03-25 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 41 |
| 2025-03-24 | 3.290 | 3.290 | 3.280 | 3.280 | 3.280 | 201 |
| 2025-03-21 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 1 |
| 2025-03-20 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 1 |
| 2025-03-19 | 3.290 | 3.300 | 3.290 | 3.300 | 3.300 | 901 |
| 2025-03-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 111 |
| 2025-03-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,097 |
| 2025-03-14 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 151 |
| 2025-03-13 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 2,382 |
| 2025-03-12 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 1,510 |
| 2025-03-11 | 3.470 | 3.480 | 3.470 | 3.480 | 3.480 | 791 |
| 2025-03-10 | 3.490 | 3.500 | 3.470 | 3.470 | 3.470 | 178 |
| 2025-03-07 | 3.550 | 3.550 | 3.490 | 3.490 | 3.490 | 178 |
| 2025-03-06 | 3.580 | 3.580 | 3.550 | 3.550 | 3.550 | 190 |
| 2025-03-05 | 3.520 | 3.700 | 3.480 | 3.580 | 3.580 | 3,315 |
| 2025-03-04 | 3.630 | 3.660 | 3.510 | 3.510 | 3.510 | 2,391 |
| 2025-03-03 | 3.720 | 3.720 | 3.630 | 3.630 | 3.630 | 298 |
| 2025-02-28 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 1,128 |
| 2025-02-27 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 520 |
| 2025-02-26 | 3.860 | 3.860 | 3.710 | 3.710 | 3.710 | 1,251 |
| 2025-02-25 | 3.800 | 3.860 | 3.760 | 3.860 | 3.860 | 541 |
| 2025-02-24 | 3.730 | 3.800 | 3.700 | 3.800 | 3.800 | 754 |
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.