Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 121 |
| 2025-02-20 | 3.780 | 3.820 | 3.780 | 3.780 | 3.780 | 21 |
| 2025-02-19 | 3.970 | 3.980 | 3.820 | 3.820 | 3.820 | 1,254 |
| 2025-02-18 | 3.960 | 3.970 | 3.750 | 3.970 | 3.970 | 1,581 |
| 2025-02-17 | 3.990 | 3.990 | 3.820 | 3.960 | 3.960 | 555 |
| 2025-02-14 | 3.950 | 3.990 | 3.900 | 3.990 | 3.990 | 690 |
| 2025-02-13 | 3.850 | 3.920 | 3.850 | 3.920 | 3.920 | 191 |
| 2025-02-12 | 3.880 | 3.930 | 3.700 | 3.890 | 3.890 | 2,761 |
| 2025-02-11 | 3.810 | 3.840 | 3.780 | 3.840 | 3.840 | 75 |
| 2025-02-10 | 3.780 | 3.810 | 3.780 | 3.810 | 3.810 | 27 |
| 2025-02-07 | 3.590 | 3.780 | 3.590 | 3.780 | 3.780 | 1,032 |
| 2025-02-06 | 3.620 | 3.620 | 3.590 | 3.590 | 3.590 | 17 |
| 2025-02-05 | 3.580 | 3.620 | 3.500 | 3.620 | 3.620 | 1,979 |
| 2025-02-04 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 1 |
| 2025-02-03 | 3.740 | 3.770 | 3.710 | 3.770 | 3.770 | 274 |
| 2025-01-31 | 3.650 | 3.740 | 3.570 | 3.740 | 3.740 | 1,357 |
| 2025-01-30 | 3.770 | 3.860 | 3.650 | 3.650 | 3.650 | 1,461 |
| 2025-01-29 | 3.800 | 3.890 | 3.800 | 3.800 | 3.800 | 1,131 |
| 2025-01-28 | 3.890 | 3.890 | 3.800 | 3.800 | 3.800 | 253 |
| 2025-01-27 | 3.880 | 3.890 | 3.830 | 3.890 | 3.890 | 373 |
| 2025-01-24 | 3.570 | 3.860 | 3.530 | 3.860 | 3.860 | 4,666 |
| 2025-01-23 | 3.560 | 3.570 | 3.560 | 3.570 | 3.570 | 7 |
| 2025-01-22 | 3.530 | 3.560 | 3.530 | 3.560 | 3.560 | 229 |
| 2025-01-21 | 3.570 | 3.570 | 3.560 | 3.560 | 3.560 | 89 |
| 2025-01-20 | 3.690 | 3.690 | 3.570 | 3.570 | 3.570 | 424 |
| 2025-01-17 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 10 |
| 2025-01-16 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 10 |
| 2025-01-15 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 54 |
| 2025-01-14 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 10 |
| 2025-01-13 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 160 |
| 2025-01-10 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 223 |
| 2025-01-09 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 15 |
| 2025-01-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 71 |
| 2025-01-07 | 3.660 | 3.690 | 3.560 | 3.690 | 3.690 | 862 |
| 2025-01-06 | 3.800 | 3.800 | 3.460 | 3.680 | 3.680 | 1,524 |
| 2025-01-03 | 3.730 | 3.800 | 3.700 | 3.800 | 3.800 | 762 |
| 2025-01-02 | 3.660 | 3.690 | 3.600 | 3.690 | 3.690 | 233 |
| 2024-12-31 | 3.630 | 3.800 | 3.600 | 3.620 | 3.620 | 6,397 |
| 2024-12-30 | 3.370 | 3.600 | 3.340 | 3.600 | 3.600 | 1,893 |
| 2024-12-27 | 3.370 | 3.390 | 3.280 | 3.370 | 3.370 | 525 |
| 2024-12-24 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 25 |
| 2024-12-23 | 3.280 | 3.410 | 3.150 | 3.410 | 3.410 | 3,306 |
| 2024-12-20 | 3.470 | 3.490 | 3.470 | 3.490 | 3.490 | 61 |
| 2024-12-19 | 3.510 | 3.510 | 3.470 | 3.470 | 3.470 | 150 |
| 2024-12-18 | 3.540 | 3.540 | 3.280 | 3.500 | 3.500 | 706 |
| 2024-12-17 | 3.530 | 3.540 | 3.250 | 3.540 | 3.540 | 1,014 |
| 2024-12-16 | 3.560 | 3.560 | 3.530 | 3.530 | 3.530 | 121 |
| 2024-12-13 | 3.600 | 3.600 | 3.470 | 3.560 | 3.560 | 591 |
| 2024-12-12 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 241 |
| 2024-12-11 | 3.620 | 3.640 | 3.620 | 3.640 | 3.640 | 6 |
| 2024-12-10 | 3.640 | 3.650 | 3.620 | 3.620 | 3.620 | 73 |
| 2024-12-09 | 3.650 | 3.650 | 3.640 | 3.640 | 3.640 | 171 |
| 2024-12-06 | 3.630 | 3.650 | 3.630 | 3.650 | 3.650 | 171 |
| 2024-12-05 | 3.450 | 3.600 | 3.450 | 3.600 | 3.600 | 1,071 |
| 2024-12-04 | 3.410 | 3.450 | 3.410 | 3.450 | 3.450 | 351 |
| 2024-12-03 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1 |
| 2024-12-02 | 3.390 | 3.410 | 3.370 | 3.410 | 3.410 | 66 |
| 2024-11-29 | 3.390 | 3.390 | 3.380 | 3.390 | 3.390 | 260 |
| 2024-11-28 | 3.330 | 3.350 | 3.280 | 3.350 | 3.350 | 3,273 |
| 2024-11-27 | 3.370 | 3.390 | 3.200 | 3.330 | 3.330 | 1,451 |
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.