Eo2 Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 3.370 | 3.390 | 3.200 | 3.330 | 3.330 | 1,451 |
| 2024-11-26 | 3.370 | 3.520 | 3.370 | 3.370 | 3.370 | 651 |
| 2024-11-25 | 3.050 | 3.380 | 3.050 | 3.370 | 3.370 | 6,201 |
| 2024-11-22 | 3.250 | 3.250 | 3.030 | 3.030 | 3.030 | 2,301 |
| 2024-11-21 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 589 |
| 2024-11-20 | 3.460 | 3.460 | 3.250 | 3.250 | 3.250 | 1,001 |
| 2024-11-19 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 110 |
| 2024-11-18 | 3.460 | 3.560 | 3.460 | 3.500 | 3.500 | 640 |
| 2024-11-15 | 3.400 | 3.450 | 3.390 | 3.450 | 3.450 | 3,110 |
| 2024-11-14 | 3.600 | 3.600 | 3.000 | 3.440 | 3.440 | 6,130 |
| 2024-11-13 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 260 |
| 2024-11-12 | 3.680 | 3.680 | 3.600 | 3.680 | 3.680 | 710 |
| 2024-11-11 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 301 |
| 2024-11-08 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 366 |
| 2024-11-07 | 3.900 | 3.900 | 3.850 | 3.880 | 3.880 | 351 |
| 2024-11-06 | 3.910 | 3.920 | 3.900 | 3.900 | 3.900 | 66 |
| 2024-11-05 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 119 |
| 2024-11-04 | 3.980 | 3.980 | 3.920 | 3.920 | 3.920 | 1,001 |
| 2024-11-01 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 1,936 |
| 2024-10-31 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 101 |
| 2024-10-30 | 3.900 | 3.900 | 3.700 | 3.900 | 3.900 | 5,981 |
| 2024-10-29 | 3.760 | 3.900 | 3.620 | 3.900 | 3.900 | 6,402 |
| 2024-10-28 | 3.940 | 3.940 | 3.710 | 3.760 | 3.760 | 11,713 |
| 2024-10-25 | 4.040 | 4.060 | 3.930 | 4.060 | 4.060 | 5,801 |
| 2024-10-24 | 4.120 | 4.220 | 4.040 | 4.040 | 4.040 | 680 |
| 2024-10-23 | 4.160 | 4.200 | 4.040 | 4.120 | 4.120 | 601 |
| 2024-10-22 | 4.180 | 4.190 | 4.020 | 4.190 | 4.190 | 890 |
| 2024-10-21 | 4.220 | 4.220 | 4.180 | 4.180 | 4.180 | 112 |
| 2024-10-18 | 4.200 | 4.220 | 4.130 | 4.220 | 4.220 | 3,152 |
| 2024-10-17 | 4.360 | 4.360 | 4.240 | 4.240 | 4.240 | 301 |
| 2024-10-16 | 4.390 | 4.390 | 4.360 | 4.360 | 4.360 | 301 |
| 2024-10-15 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 1 |
| 2024-10-14 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 1 |
| 2024-10-11 | 4.390 | 4.390 | 4.290 | 4.390 | 4.390 | 479 |
| 2024-10-10 | 4.350 | 4.390 | 4.270 | 4.390 | 4.390 | 300 |
| 2024-10-09 | 4.340 | 4.350 | 4.260 | 4.350 | 4.350 | 328 |
| 2024-10-08 | 4.310 | 4.340 | 4.280 | 4.340 | 4.340 | 175 |
| 2024-10-07 | 4.340 | 4.340 | 4.310 | 4.310 | 4.310 | 740 |
| 2024-10-04 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 10 |
| 2024-10-03 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 10 |
| 2024-10-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 10 |
| 2024-10-01 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 48 |
| 2024-09-30 | 4.330 | 4.390 | 4.330 | 4.390 | 4.390 | 201 |
| 2024-09-27 | 4.350 | 4.350 | 4.330 | 4.330 | 4.330 | 231 |
| 2024-09-26 | 4.250 | 4.350 | 4.250 | 4.350 | 4.350 | 351 |
| 2024-09-25 | 4.330 | 4.330 | 4.250 | 4.250 | 4.250 | 251 |
| 2024-09-24 | 4.360 | 4.400 | 4.330 | 4.330 | 4.330 | 222 |
| 2024-09-23 | 4.400 | 4.440 | 4.360 | 4.360 | 4.360 | 125 |
| 2024-09-20 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 301 |
| 2024-09-19 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 134 |
| 2024-09-18 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 10 |
| 2024-09-17 | 4.420 | 4.430 | 4.300 | 4.430 | 4.430 | 351 |
| 2024-09-16 | 4.300 | 4.420 | 4.200 | 4.420 | 4.420 | 2,275 |
| 2024-09-13 | 4.270 | 4.330 | 4.270 | 4.300 | 4.300 | 769 |
| 2024-09-12 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 1 |
| 2024-09-11 | 4.200 | 4.270 | 4.000 | 4.270 | 4.270 | 5,089 |
| 2024-09-10 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 1,018 |
| 2024-09-09 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 51 |
| 2024-09-06 | 4.400 | 4.440 | 4.360 | 4.440 | 4.440 | 250 |
| 2024-09-05 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 1,123 |
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.