Skip to main content
logo
Eo2 Société Anonyme (EPA:ALEO2)
France flag France · Delayed Price · Currency is EUR
2.700
+0.320 (13.45%)
Dec 18, 2025, 10:59 AM CET

Eo2 Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 20252.382.382.382.382.38--
Dec 16, 20252.382.382.382.382.38-8.46%217
Dec 15, 20252.422.602.382.602.609.24%1,551
Dec 12, 20252.382.382.382.382.38--
Dec 11, 20252.502.502.382.382.38-8.46%38
Dec 10, 20252.782.782.522.602.60-7.14%829
Dec 9, 20252.802.802.802.802.80--
Dec 8, 20252.802.802.802.802.80--
Dec 5, 20252.802.802.802.802.80-17
Dec 4, 20252.802.802.802.802.80--
Dec 3, 20252.642.802.622.802.802.94%74
Dec 2, 20252.722.722.722.722.72--
Dec 1, 20252.722.722.722.722.72--
Nov 28, 20252.742.762.722.722.72-0.73%848
Nov 27, 20252.742.742.742.742.74--
Nov 26, 20252.742.742.742.742.74--
Nov 25, 20252.742.742.742.742.74-3.52%15
Nov 24, 20252.842.842.842.842.84--
Nov 21, 20252.842.842.842.842.84--
Nov 20, 20252.742.842.702.842.84-0.70%810
Nov 19, 20252.862.862.862.862.865.93%10
Nov 18, 20252.702.702.702.702.70--
Nov 17, 20252.702.702.702.702.70--
Nov 14, 20252.702.702.702.702.70--
Nov 13, 20252.702.702.702.702.70-81
Nov 12, 20252.702.702.702.702.70-3.57%400
Nov 11, 20252.802.802.802.802.80-1.41%396
Nov 10, 20252.842.842.842.842.84--
Nov 7, 20252.842.842.842.842.84--
Nov 6, 20252.862.862.842.842.848.40%130
Nov 5, 20252.682.682.622.622.62-8.39%1,449
Nov 4, 20252.862.862.862.862.869.16%10
Nov 3, 20252.642.642.622.622.62-10.88%710
Oct 31, 20252.922.942.822.942.945.00%739
Oct 30, 20252.922.922.802.802.80-48
Oct 29, 20252.942.942.802.802.80-4.11%246
Oct 28, 20252.922.922.922.922.925.04%19
Oct 27, 20252.782.782.782.782.78-1.42%1,266
Oct 24, 20252.822.822.822.822.82-70
Oct 23, 20252.822.822.822.822.82-5
Oct 22, 20252.822.822.822.822.820.71%60
Oct 21, 20252.822.822.802.802.80-200
Oct 20, 20252.802.822.802.802.80-332
Oct 17, 20252.802.802.802.802.80--
Oct 16, 20252.802.802.802.802.80--
Oct 15, 20252.802.802.802.802.80-100
Oct 14, 20252.802.802.802.802.80-0.71%430
Oct 13, 20252.842.842.822.822.82-0.70%100
Oct 10, 20252.842.922.842.842.84-622
Oct 9, 20252.842.922.842.842.84-1,684