Eo2 Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.54	2.78	2.54	2.78	2.78	6.92%	634
Mar 12, 2026	2.80	2.80	2.60	2.60	2.60	2.36%	2,809
Mar 11, 2026	2.56	2.66	2.52	2.54	2.54	-9.29%	1,968
Mar 10, 2026	2.80	2.80	2.52	2.80	2.80	-	1,629
Mar 9, 2026	2.58	2.80	2.50	2.80	2.80	7.69%	4,885
Mar 6, 2026	2.52	2.60	2.50	2.60	2.60	4.00%	558
Mar 5, 2026	2.50	2.50	2.50	2.50	2.50	-5.30%	350
Mar 4, 2026	2.66	2.68	2.46	2.64	2.64	-	1,093
Mar 3, 2026	2.74	2.74	2.40	2.64	2.64	2.33%	4,689
Mar 2, 2026	2.44	2.68	2.32	2.58	2.58	-0.77%	10,598
Feb 27, 2026	2.60	2.60	2.60	2.60	2.60	7.44%	20
Feb 26, 2026	2.38	2.42	2.38	2.42	2.42	-6.92%	1,423
Feb 25, 2026	2.42	2.60	2.42	2.60	2.60	4.00%	909
Feb 24, 2026	2.50	2.50	2.50	2.50	2.50	-	100
Feb 23, 2026	2.50	2.50	2.50	2.50	2.50	-3.10%	230
Feb 20, 2026	2.52	2.62	2.52	2.58	2.58	-	3,419
Feb 19, 2026	2.44	2.58	2.42	2.58	2.58	-2.27%	252
Feb 18, 2026	2.44	2.64	2.42	2.64	2.64	3.94%	1,939
Feb 17, 2026	2.54	2.56	2.54	2.54	2.54	-	473
Feb 16, 2026	2.50	2.54	2.44	2.54	2.54	1.60%	230
Feb 13, 2026	2.42	2.54	2.42	2.50	2.50	3.31%	242
Feb 12, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Feb 11, 2026	2.54	2.54	2.42	2.42	2.42	-	162
Feb 10, 2026	2.42	2.42	2.42	2.42	2.42	-3.20%	2,540
Feb 9, 2026	2.70	2.70	2.50	2.50	2.50	-0.79%	1,167
Feb 6, 2026	2.52	2.52	2.52	2.52	2.52	-	20
Feb 5, 2026	2.52	2.52	2.52	2.52	2.52	-	600
Feb 4, 2026	2.50	2.70	2.50	2.52	2.52	-5.97%	1,460
Feb 3, 2026	2.68	2.68	2.66	2.68	2.68	6.35%	302
Feb 2, 2026	2.52	2.52	2.52	2.52	2.52	-	4
Jan 30, 2026	2.52	2.52	2.52	2.52	2.52	-	50
Jan 29, 2026	2.56	2.56	2.50	2.52	2.52	-1.56%	2,776
Jan 28, 2026	2.58	2.58	2.56	2.56	2.56	-3.76%	471
Jan 27, 2026	2.66	2.66	2.58	2.66	2.66	-0.75%	472
Jan 26, 2026	2.68	2.68	2.68	2.68	2.68	-0.74%	500
Jan 23, 2026	2.66	2.76	2.48	2.70	2.70	-2.88%	6,408
Jan 22, 2026	2.66	2.78	2.66	2.78	2.78	-	34
Jan 21, 2026	2.66	2.78	2.66	2.78	2.78	4.51%	32
Jan 20, 2026	2.66	2.66	2.66	2.66	2.66	-4.32%	10
Jan 19, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Jan 16, 2026	2.66	2.78	2.66	2.78	2.78	-	515
Jan 15, 2026	2.78	2.78	2.68	2.78	2.78	-	560
Jan 14, 2026	2.64	2.78	2.64	2.78	2.78	0.72%	33
Jan 13, 2026	2.78	2.78	2.64	2.76	2.76	-0.72%	134
Jan 12, 2026	2.66	2.78	2.66	2.78	2.78	-	520
Jan 9, 2026	2.78	2.78	2.78	2.78	2.78	-0.71%	7
Jan 8, 2026	2.70	2.80	2.70	2.80	2.80	3.70%	1,044
Jan 7, 2026	2.76	2.76	2.60	2.70	2.70	-2.17%	1,170
Jan 6, 2026	2.76	2.76	2.76	2.76	2.76	3.76%	25
Jan 5, 2026	2.74	2.74	2.66	2.66	2.66	-5.00%	368