Eo2 Société Anonyme (EPA:ALEO2)
France · Delayed Price · Currency is EUR 2.800
-0.020 (-0.71%)
Oct 15, 2025, 9:00 AM CET
Eo2 Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 100 |
| Oct 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 430 |
| Oct 13, 2025 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -0.70% | 100 |
| Oct 10, 2025 | 2.84 | 2.92 | 2.84 | 2.84 | 2.84 | - | 622 |
| Oct 9, 2025 | 2.84 | 2.92 | 2.84 | 2.84 | 2.84 | - | 1,684 |
| Oct 8, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | 200 |
| Oct 7, 2025 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | -2.76% | 1,700 |
| Oct 6, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 0.69% | 1,310 |
| Oct 3, 2025 | 2.84 | 2.88 | 2.80 | 2.88 | 2.88 | 2.86% | 3,108 |
| Oct 2, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 1,297 |
| Oct 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Sep 30, 2025 | 2.80 | 2.84 | 2.78 | 2.84 | 2.84 | -2.74% | 2,200 |
| Sep 29, 2025 | 2.98 | 2.98 | 2.82 | 2.92 | 2.92 | -1.35% | 744 |
| Sep 26, 2025 | 2.78 | 2.96 | 2.78 | 2.96 | 2.96 | - | 1,046 |
| Sep 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 250 |
| Sep 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 60 |
| Sep 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 18,686 |
| Sep 19, 2025 | 2.82 | 3.04 | 2.82 | 3.04 | 3.04 | 7.04% | 70 |
| Sep 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | 36 |
| Sep 17, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | 100 |
| Sep 16, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 15, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 12, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -1.43% | 1,000 |
| Sep 11, 2025 | 2.88 | 3.10 | 2.80 | 2.80 | 2.80 | -1.41% | 9,128 |
| Sep 10, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 2.16% | 1,378 |
| Sep 9, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | 1,000 |
| Sep 8, 2025 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | 2.94% | 1,395 |
| Sep 5, 2025 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | - | 748 |
| Sep 4, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 5.43% | 1,400 |
| Sep 3, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 300 |
| Sep 2, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Sep 1, 2025 | 2.54 | 2.60 | 2.54 | 2.58 | 2.58 | -8.51% | 1,841 |
| Aug 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 27, 2025 | 2.82 | 2.82 | 2.70 | 2.82 | 2.82 | - | 2,002 |
| Aug 26, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | 1,384 |
| Aug 25, 2025 | 2.82 | 2.88 | 2.80 | 2.88 | 2.88 | 3.60% | 1,115 |
| Aug 22, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 203 |
| Aug 21, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Aug 20, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 16 |
| Aug 19, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Aug 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.79% | 179 |
| Aug 15, 2025 | 2.74 | 2.92 | 2.74 | 2.92 | 2.92 | 2.10% | 750 |
| Aug 14, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Aug 13, 2025 | 2.72 | 2.86 | 2.72 | 2.86 | 2.86 | 4.38% | 8,395 |
| Aug 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Aug 11, 2025 | 2.70 | 2.76 | 2.70 | 2.74 | 2.74 | -2.84% | 506 |
| Aug 8, 2025 | 2.62 | 2.82 | 2.60 | 2.82 | 2.82 | 8.46% | 825 |
| Aug 7, 2025 | 2.84 | 2.84 | 2.60 | 2.60 | 2.60 | -1.52% | 105 |