Eos Energy Enterprises, Inc. (BMV:EOSE)
Mexico · Delayed Price · Currency is MXN 99.55
-18.19 (-15.45%)
At close: Feb 27, 2026
Eos Energy Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 110.00 | 110.00 | 97.00 | 99.55 | 99.55 | -15.45% | 16,250 |
| Feb 26, 2026 | 164.00 | 164.00 | 111.00 | 117.74 | 117.74 | -38.90% | 5,365 |
| Feb 25, 2026 | 194.30 | 195.50 | 190.41 | 192.71 | 192.71 | -1.78% | 1,244 |
| Feb 24, 2026 | 189.80 | 196.80 | 189.80 | 196.20 | 196.20 | 10.85% | 453 |
| Feb 23, 2026 | 181.00 | 181.00 | 173.80 | 177.00 | 177.00 | -2.75% | 765 |
| Feb 20, 2026 | 193.00 | 194.00 | 181.00 | 182.00 | 182.00 | -6.19% | 542 |
| Feb 19, 2026 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | -5.37% | 1,126 |
| Feb 18, 2026 | 194.00 | 206.00 | 194.00 | 205.00 | 205.00 | 4.58% | 1,344 |
| Feb 17, 2026 | 191.50 | 196.02 | 185.00 | 196.02 | 196.02 | 1.04% | 707 |
| Feb 16, 2026 | 194.58 | 194.58 | 194.00 | 194.00 | 194.00 | 1.31% | 29 |
| Feb 13, 2026 | 185.00 | 195.00 | 185.00 | 191.50 | 191.50 | 1.11% | 2,234 |
| Feb 12, 2026 | 197.09 | 200.00 | 185.00 | 189.40 | 189.40 | -4.52% | 25,218 |
| Feb 11, 2026 | 210.00 | 210.00 | 194.00 | 198.37 | 198.37 | -6.87% | 1,587 |
| Feb 10, 2026 | 230.00 | 230.00 | 211.40 | 213.00 | 213.00 | -6.69% | 775 |
| Feb 9, 2026 | 220.00 | 229.99 | 220.00 | 228.27 | 228.27 | 8.70% | 2,690 |
| Feb 6, 2026 | 207.50 | 210.74 | 207.50 | 210.00 | 210.00 | 7.14% | 1,976 |
| Feb 5, 2026 | 206.00 | 210.00 | 191.01 | 196.00 | 196.00 | -9.26% | 3,585 |
| Feb 4, 2026 | 234.00 | 234.00 | 205.00 | 216.00 | 216.00 | -7.69% | 983 |
| Feb 3, 2026 | 250.00 | 250.00 | 234.00 | 234.00 | 234.00 | -6.42% | 8,836 |
| Jan 30, 2026 | 265.00 | 266.20 | 250.05 | 250.05 | 250.05 | -9.43% | 484 |
| Jan 29, 2026 | 290.00 | 290.00 | 264.00 | 276.07 | 276.07 | -3.81% | 488 |
| Jan 28, 2026 | 271.00 | 287.00 | 265.50 | 287.00 | 287.00 | 10.39% | 24,323 |
| Jan 27, 2026 | 270.00 | 273.60 | 257.00 | 259.98 | 259.98 | -7.15% | 2,874 |
| Jan 26, 2026 | 280.00 | 280.00 | 272.60 | 280.00 | 280.00 | -6.04% | 1,032 |
| Jan 23, 2026 | 311.50 | 311.50 | 298.00 | 298.00 | 298.00 | -6.44% | 14,562 |
| Jan 22, 2026 | 319.00 | 320.50 | 308.00 | 318.50 | 318.50 | 6.52% | 24,210 |
| Jan 21, 2026 | 292.00 | 305.00 | 278.50 | 299.00 | 299.00 | -1.61% | 267 |
| Jan 20, 2026 | 288.00 | 320.00 | 288.00 | 303.90 | 303.90 | -1.17% | 28,009 |
| Jan 16, 2026 | 310.00 | 310.00 | 305.00 | 307.50 | 307.50 | 3.14% | 902 |
| Jan 15, 2026 | 313.00 | 322.00 | 298.00 | 298.14 | 298.14 | -3.32% | 1,124 |
| Jan 14, 2026 | 294.00 | 312.01 | 280.00 | 308.38 | 308.38 | 3.48% | 24,023 |
| Jan 13, 2026 | 303.00 | 314.00 | 295.00 | 298.00 | 298.00 | 2.24% | 1,413 |
| Jan 12, 2026 | 297.00 | 305.01 | 289.00 | 291.47 | 291.47 | 5.99% | 7,656 |
| Jan 9, 2026 | 260.00 | 275.00 | 260.00 | 275.00 | 275.00 | 8.89% | 1,875 |
| Jan 8, 2026 | 254.00 | 260.50 | 252.50 | 252.54 | 252.54 | -0.69% | 1,781 |
| Jan 7, 2026 | 255.00 | 269.00 | 254.30 | 254.30 | 254.30 | 0.51% | 4,932 |
| Jan 6, 2026 | 247.00 | 255.80 | 246.00 | 253.00 | 253.00 | 3.27% | 7,069 |
| Jan 5, 2026 | 240.00 | 245.00 | 233.00 | 245.00 | 245.00 | 6.06% | 36,558 |
| Jan 2, 2026 | 226.00 | 234.60 | 226.00 | 231.00 | 231.00 | 11.47% | 636 |
| Dec 31, 2025 | 207.23 | 207.23 | 207.23 | 207.23 | 207.23 | - | 6 |
| Dec 30, 2025 | 207.24 | 207.24 | 207.24 | 207.24 | 207.24 | 1.09% | 64 |
| Dec 29, 2025 | 211.00 | 211.00 | 205.00 | 205.00 | 205.00 | -3.76% | 19,761 |
| Dec 26, 2025 | 214.00 | 214.00 | 210.00 | 213.00 | 213.00 | -1.39% | 133 |
| Dec 24, 2025 | 214.00 | 216.00 | 213.00 | 216.00 | 216.00 | 0.93% | 173 |
| Dec 23, 2025 | 217.49 | 220.00 | 213.50 | 214.00 | 214.00 | -7.36% | 2,006 |
| Dec 22, 2025 | 240.00 | 240.00 | 231.00 | 231.00 | 231.00 | -2.53% | 3,221 |
| Dec 19, 2025 | 226.00 | 237.80 | 226.00 | 237.00 | 237.00 | 4.87% | 4,166 |
| Dec 18, 2025 | 226.35 | 226.50 | 221.44 | 226.00 | 226.00 | 2.73% | 3,047 |
| Dec 17, 2025 | 237.00 | 237.00 | 220.00 | 220.00 | 220.00 | -7.47% | 9,207 |
| Dec 16, 2025 | 242.00 | 242.00 | 233.00 | 237.76 | 237.76 | -2.96% | 7,007 |