Eo2 Société Anonyme (EPA:ALEO2)
France · Delayed Price · Currency is EUR 2.900
+0.100 (3.57%)
Jun 2, 2026, 3:22 PM CET
Eo2 Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 2, 2026 | 2.80 | 2.90 | 2.68 | 2.90 | 2.90 | 3.57% | 1,251 |
| Jun 1, 2026 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | -1.41% | 485 |
| May 29, 2026 | 2.86 | 2.90 | 2.84 | 2.84 | 2.84 | -0.70% | 2,098 |
| May 28, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 27, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.38% | 1,193 |
| May 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 25, 2026 | 2.92 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 728 |
| May 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | 68 |
| May 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | 5 |
| May 20, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -2.67% | 1,281 |
| May 19, 2026 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | -2.60% | 1,655 |
| May 18, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | -0.65% | 326 |
| May 15, 2026 | 3.02 | 3.16 | 3.02 | 3.10 | 3.10 | -1.90% | 616 |
| May 14, 2026 | 3.08 | 3.16 | 2.98 | 3.16 | 3.16 | -0.63% | 671 |
| May 13, 2026 | 3.18 | 3.20 | 3.08 | 3.18 | 3.18 | -0.63% | 234 |
| May 12, 2026 | 3.28 | 3.28 | 3.08 | 3.20 | 3.20 | -1.23% | 1,580 |
| May 11, 2026 | 2.98 | 3.42 | 2.98 | 3.24 | 3.24 | 11.72% | 3,527 |
| May 8, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 218 |
| May 7, 2026 | 2.84 | 3.10 | 2.84 | 2.88 | 2.88 | -6.49% | 3,315 |
| May 6, 2026 | 3.00 | 3.08 | 2.88 | 3.08 | 3.08 | 6.94% | 173 |
| May 5, 2026 | 2.88 | 2.98 | 2.84 | 2.88 | 2.88 | -4.00% | 1,090 |
| May 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | 20 |
| Apr 30, 2026 | 3.00 | 3.00 | 2.82 | 2.86 | 2.86 | -2.05% | 156 |
| Apr 29, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | -5.81% | 237 |
| Apr 28, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | - | 278 |
| Apr 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 20 |
| Apr 24, 2026 | 3.10 | 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 |