Eo2 Société Anonyme (EPA:ALEO2)
France · Delayed Price · Currency is EUR 3.100
+0.020 (0.65%)
Apr 24, 2026, 10:37 AM CET
Eo2 Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | - | 0.65% | 1,106 |
| Apr 23, 2026 | 3.00 | 3.08 | 2.90 | 3.08 | 3.08 | 2.67% | 134 |
| Apr 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 21, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -6.25% | 180 |
| Apr 20, 2026 | 2.92 | 3.20 | 2.78 | 3.20 | 3.20 | 9.59% | 3,577 |
| Apr 17, 2026 | 2.80 | 2.92 | 2.78 | 2.92 | 2.92 | 4.29% | 2,409 |
| Apr 16, 2026 | 2.94 | 2.94 | 2.80 | 2.80 | 2.80 | -0.71% | 3,225 |
| Apr 15, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | -5.37% | 258 |
| Apr 14, 2026 | 2.80 | 2.98 | 2.80 | 2.98 | 2.98 | -0.67% | 99 |
| Apr 13, 2026 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | 4.17% | 1,067 |
| Apr 10, 2026 | 3.00 | 3.00 | 2.80 | 2.88 | 2.88 | -3.36% | 1,144 |
| Apr 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | 1 |
| Apr 8, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 2,390 |
| Apr 7, 2026 | 2.90 | 3.10 | 2.80 | 3.00 | 3.00 | 3.45% | 4,242 |
| Apr 2, 2026 | 2.72 | 2.90 | 2.68 | 2.90 | 2.90 | 1.40% | 1,196 |
| Apr 1, 2026 | 2.86 | 2.86 | 2.66 | 2.86 | 2.86 | -1.38% | 1,877 |
| Mar 31, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 30, 2026 | 3.00 | 3.00 | 2.86 | 2.90 | 2.90 | -1.36% | 3,016 |
| Mar 27, 2026 | 2.68 | 2.94 | 2.68 | 2.94 | 2.94 | 5.00% | 1,303 |
| Mar 26, 2026 | 2.98 | 3.00 | 2.74 | 2.80 | 2.80 | -6.67% | 1,144 |
| Mar 25, 2026 | 2.80 | 3.00 | 2.74 | 3.00 | 3.00 | - | 1,806 |
| Mar 24, 2026 | 3.02 | 3.22 | 2.92 | 3.00 | 3.00 | -10.18% | 7,793 |
| Mar 23, 2026 | 2.78 | 3.34 | 2.74 | 3.34 | 3.34 | 21.01% | 16,142 |
| Mar 20, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | - | 214 |
| Mar 19, 2026 | 2.76 | 2.78 | 2.76 | 2.76 | 2.76 | - | 2,147 |
| Mar 18, 2026 | 2.58 | 2.76 | 2.56 | 2.76 | 2.76 | 7.81% | 205 |
| Mar 17, 2026 | 2.74 | 2.74 | 2.50 | 2.56 | 2.56 | -6.57% | 2,553 |
| Mar 16, 2026 | 2.78 | 2.78 | 2.52 | 2.74 | 2.74 | -1.44% | 671 |
| Mar 13, 2026 | 2.54 | 2.78 | 2.54 | 2.78 | 2.78 | 6.92% | 634 |
| Mar 12, 2026 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | 2.36% | 2,809 |
| Mar 11, 2026 | 2.56 | 2.66 | 2.52 | 2.54 | 2.54 | -9.29% | 1,968 |
| Mar 10, 2026 | 2.80 | 2.80 | 2.52 | 2.80 | 2.80 | - | 1,629 |
| Mar 9, 2026 | 2.58 | 2.80 | 2.50 | 2.80 | 2.80 | 7.69% | 4,885 |
| Mar 6, 2026 | 2.52 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 558 |
| Mar 5, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -5.30% | 350 |
| Mar 4, 2026 | 2.66 | 2.68 | 2.46 | 2.64 | 2.64 | - | 1,093 |
| Mar 3, 2026 | 2.74 | 2.74 | 2.40 | 2.64 | 2.64 | 2.33% | 4,689 |
| Mar 2, 2026 | 2.44 | 2.68 | 2.32 | 2.58 | 2.58 | -0.77% | 10,598 |
| Feb 27, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 7.44% | 20 |
| Feb 26, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | -6.92% | 1,423 |
| Feb 25, 2026 | 2.42 | 2.60 | 2.42 | 2.60 | 2.60 | 4.00% | 909 |
| Feb 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 100 |
| Feb 23, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | 230 |
| 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 | - | - |