Eo2 Société Anonyme (EPA:ALEO2)
France · Delayed Price · Currency is EUR 2.500
0.00 (0.00%)
Aug 1, 2025, 4:06 PM CET
Eo2 Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,828 |
| Jul 31, 2025 | 2.68 | 2.68 | 2.50 | 2.50 | 2.50 | -5.30% | 1,334 |
| Jul 30, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | 50 |
| Jul 29, 2025 | 2.78 | 2.86 | 2.74 | 2.74 | 2.74 | -1.44% | 1,497 |
| Jul 28, 2025 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -2.11% | 172 |
| Jul 25, 2025 | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | 7.58% | 167 |
| Jul 24, 2025 | 2.30 | 2.66 | 2.30 | 2.64 | 2.64 | 10.00% | 246 |
| Jul 23, 2025 | 2.50 | 2.50 | 2.28 | 2.40 | 2.40 | -7.69% | 1,576 |
| Jul 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jul 21, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | - | 736 |
| Jul 18, 2025 | 2.60 | 2.60 | 2.34 | 2.60 | 2.60 | - | 634 |
| Jul 17, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | -1.52% | 393 |
| Jul 16, 2025 | 2.60 | 2.68 | 2.60 | 2.64 | 2.64 | 1.54% | 750 |
| Jul 15, 2025 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | - | 659 |
| Jul 14, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -2.99% | 1,167 |
| Jul 11, 2025 | 2.80 | 2.80 | 2.66 | 2.68 | 2.68 | -4.29% | 1,958 |
| Jul 10, 2025 | 2.90 | 2.90 | 2.78 | 2.80 | 2.80 | -3.45% | 457 |
| Jul 9, 2025 | 2.94 | 3.00 | 2.90 | 2.90 | 2.90 | -1.36% | 430 |
| Jul 8, 2025 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | 2.80% | 244 |
| Jul 7, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 1.42% | 180 |
| Jul 4, 2025 | 2.82 | 2.90 | 2.82 | 2.82 | 2.82 | - | 842 |
| Jul 3, 2025 | 3.06 | 3.06 | 2.82 | 2.82 | 2.82 | -7.84% | 669 |
| Jul 2, 2025 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 621 |
| Jul 1, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 34 |
| Jun 30, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 190 |
| Jun 27, 2025 | 3.22 | 3.28 | 3.00 | 3.00 | 3.00 | -6.25% | 2,301 |
| Jun 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 231 |
| Jun 25, 2025 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -2.44% | 231 |
| Jun 24, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.20% | 17 |
| Jun 23, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 1.22% | 17 |
| Jun 20, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1 |
| Jun 19, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 451 |
| Jun 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1 |
| Jun 17, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 2 |
| Jun 16, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.22% | 86 |
| Jun 13, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 30 |
| Jun 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 41 |
| Jun 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 10 |
| Jun 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 47 |
| Jun 9, 2025 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | 1.23% | 256 |
| Jun 6, 2025 | 3.14 | 3.26 | 3.14 | 3.24 | 3.24 | 3.18% | 928 |
| Jun 5, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 101 |
| Jun 4, 2025 | 3.34 | 3.34 | 3.18 | 3.18 | 3.18 | -4.79% | 626 |
| Jun 3, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | 29 |
| Jun 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 171 |
| May 30, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.79% | 240 |
| May 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1 |
| May 28, 2025 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -2.33% | 201 |
| May 27, 2025 | 3.48 | 3.48 | 3.24 | 3.44 | 3.44 | -1.15% | 765 |
| May 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 16 |