Eo2 Société Anonyme (EPA:ALEO2)
France · Delayed Price · Currency is EUR 2.760
0.00 (0.00%)
Sep 12, 2025, 10:51 AM CET
Eo2 Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | 173 |
| Aug 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 9.24% | 2,320 |
| Aug 4, 2025 | 2.50 | 2.50 | 2.38 | 2.38 | 2.38 | -4.80% | 203 |
| 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 |