Eo2 Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	2.60	2.80	2.60	2.80	2.80	-	1,086
Dec 31, 2025	2.80	2.80	2.80	2.80	2.80	0.72%	20
Dec 30, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Dec 29, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Dec 24, 2025	2.60	2.78	2.60	2.78	2.78	-0.71%	220
Dec 23, 2025	2.80	2.80	2.80	2.80	2.80	0.72%	2
Dec 22, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Dec 19, 2025	2.60	2.78	2.60	2.78	2.78	6.92%	25
Dec 18, 2025	2.60	2.70	2.60	2.60	2.60	9.24%	839
Dec 17, 2025	2.38	2.38	2.38	2.38	2.38	-	-
Dec 16, 2025	2.38	2.38	2.38	2.38	2.38	-8.46%	217
Dec 15, 2025	2.42	2.60	2.38	2.60	2.60	9.24%	1,551
Dec 12, 2025	2.38	2.38	2.38	2.38	2.38	-	-
Dec 11, 2025	2.50	2.50	2.38	2.38	2.38	-8.46%	38
Dec 10, 2025	2.78	2.78	2.52	2.60	2.60	-7.14%	829