Eos Energy Enterprises, Inc. (BMV:EOSE)
Mexico · Delayed Price · Currency is MXN 132.67
-0.33 (-0.25%)
At close: Jun 18, 2026
BMV:EOSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 133.00 | 133.00 | 127.04 | 127.93 | 127.93 | -3.57% | 1,189 |
| Jun 18, 2026 | 140.00 | 140.00 | 127.04 | 132.67 | 132.67 | -0.25% | 39,199 |
| Jun 17, 2026 | 122.30 | 137.90 | 122.30 | 133.00 | 133.00 | 11.77% | 1,591 |
| Jun 16, 2026 | 117.20 | 122.50 | 117.00 | 118.99 | 118.99 | 8.17% | 6,201 |
| Jun 15, 2026 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 3.69% | 3,390 |
| Jun 12, 2026 | 108.00 | 111.47 | 105.00 | 106.09 | 106.09 | -1.44% | 3,232 |
| Jun 11, 2026 | 105.35 | 108.57 | 103.50 | 107.64 | 107.64 | 3.00% | 732 |
| Jun 10, 2026 | 107.01 | 110.50 | 103.52 | 104.50 | 104.50 | -2.35% | 478 |
| Jun 9, 2026 | 115.69 | 120.00 | 103.01 | 107.01 | 107.01 | -7.58% | 1,769 |
| Jun 8, 2026 | 122.30 | 125.00 | 115.60 | 115.79 | 115.79 | -6.01% | 898 |
| Jun 5, 2026 | 140.24 | 140.24 | 119.57 | 123.19 | 123.19 | -12.16% | 2,302 |
| Jun 4, 2026 | 144.00 | 144.00 | 135.00 | 140.24 | 140.24 | -1.93% | 507 |
| Jun 3, 2026 | 162.00 | 162.00 | 143.00 | 143.00 | 143.00 | -12.80% | 2,294 |
| Jun 2, 2026 | 158.33 | 167.00 | 156.21 | 163.99 | 163.99 | 5.39% | 5,903 |
| Jun 1, 2026 | 145.00 | 155.60 | 145.00 | 155.60 | 155.60 | 5.84% | 898 |
| May 29, 2026 | 150.14 | 150.14 | 144.00 | 147.02 | 147.02 | -5.15% | 922 |
| May 28, 2026 | 155.00 | 160.19 | 152.02 | 155.01 | 155.01 | 5.28% | 2,262 |
| May 27, 2026 | 155.00 | 155.00 | 146.00 | 147.23 | 147.23 | -3.04% | 22,804 |
| May 26, 2026 | 144.00 | 155.00 | 144.00 | 151.84 | 151.84 | 9.24% | 2,729 |
| May 25, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.14% | 8 |
| May 22, 2026 | 143.88 | 144.50 | 139.20 | 139.20 | 139.20 | -1.33% | 496 |
| May 21, 2026 | 133.40 | 141.50 | 132.01 | 141.08 | 141.08 | 14.70% | 851 |
| May 20, 2026 | 117.00 | 124.80 | 117.00 | 123.00 | 123.00 | 2.59% | 4,741 |
| May 19, 2026 | 122.00 | 122.50 | 119.00 | 119.89 | 119.89 | -5.61% | 3,169 |
| May 18, 2026 | 133.50 | 133.50 | 127.01 | 127.01 | 127.01 | -7.26% | 686 |
| May 15, 2026 | 143.97 | 143.97 | 133.16 | 136.95 | 136.95 | -2.51% | 477 |
| May 14, 2026 | 140.10 | 143.50 | 128.00 | 140.47 | 140.47 | -1.45% | 2,120 |
| May 13, 2026 | 149.60 | 161.00 | 142.50 | 142.53 | 142.53 | 1.78% | 3,985 |
| May 12, 2026 | 140.39 | 141.00 | 135.00 | 140.04 | 140.04 | -5.83% | 1,721 |
| May 11, 2026 | 140.00 | 155.00 | 135.00 | 148.71 | 148.71 | 8.89% | 1,715 |
| May 8, 2026 | 115.30 | 136.57 | 115.30 | 136.57 | 136.57 | 23.04% | 4,084 |
| May 7, 2026 | 117.40 | 117.40 | 108.50 | 111.00 | 111.00 | -1.18% | 2,594 |
| May 6, 2026 | 107.00 | 112.33 | 104.98 | 112.33 | 112.33 | 4.98% | 212 |
| May 5, 2026 | 109.22 | 109.22 | 107.00 | 107.00 | 107.00 | -2.73% | 1,287 |
| May 4, 2026 | 109.00 | 112.00 | 108.08 | 110.00 | 110.00 | -5.99% | 219 |
| Apr 30, 2026 | 110.67 | 118.00 | 110.67 | 117.01 | 117.01 | 5.73% | 646 |
| Apr 29, 2026 | 113.10 | 113.50 | 110.50 | 110.67 | 110.67 | -4.87% | 1,621 |
| Apr 28, 2026 | 120.00 | 120.00 | 116.33 | 116.33 | 116.33 | -7.22% | 483 |
| Apr 27, 2026 | 131.70 | 131.70 | 124.86 | 125.38 | 125.38 | -5.74% | 1,953 |
| Apr 24, 2026 | 129.80 | 139.00 | 129.80 | 133.01 | 133.01 | 10.84% | 2,284 |
| Apr 23, 2026 | 124.01 | 124.01 | 120.00 | 120.00 | 120.00 | -2.45% | 254 |
| Apr 22, 2026 | 121.00 | 129.60 | 121.00 | 123.01 | 123.01 | 1.35% | 148 |
| Apr 21, 2026 | 128.00 | 128.00 | 121.37 | 121.37 | 121.37 | -2.04% | 474 |
| Apr 20, 2026 | 121.22 | 123.91 | 120.01 | 123.90 | 123.90 | -0.51% | 724 |
| Apr 17, 2026 | 127.90 | 134.00 | 123.25 | 124.53 | 124.53 | 1.24% | 1,144 |
| Apr 16, 2026 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | - | 405 |
| Apr 15, 2026 | 120.00 | 127.68 | 118.00 | 123.00 | 123.00 | 11.82% | 1,618 |
| Apr 14, 2026 | 113.00 | 113.00 | 105.50 | 110.00 | 110.00 | 1.40% | 1,669 |
| Apr 13, 2026 | 102.77 | 108.48 | 102.77 | 108.48 | 108.48 | 12.26% | 295 |
| Apr 10, 2026 | 105.00 | 109.00 | 96.60 | 96.63 | 96.63 | -4.54% | 1,848 |