Eolus Aktiebolag (publ) (FRA:7EVB)
Germany · Delayed Price · Currency is EUR 3.755
-0.035 (-0.92%)
At close: Sep 9, 2025
Eolus Aktiebolag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.81 | 3.84 | 3.76 | 3.76 | - | -0.92% | 1,000 |
| Sep 8, 2025 | 3.83 | 3.83 | 3.79 | 3.79 | - | -0.26% | 1,000 |
| Sep 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 0.53% | 1,000 |
| Sep 4, 2025 | 3.81 | 3.81 | 3.78 | 3.78 | - | -1.31% | 1,000 |
| Sep 3, 2025 | 3.85 | 3.85 | 3.83 | 3.83 | - | -2.79% | 500 |
| Sep 2, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -1.01% | 300 |
| Sep 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 0.13% | 300 |
| Aug 29, 2025 | 4.05 | 4.05 | 3.98 | 3.98 | - | -2.81% | 300 |
| Aug 28, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | 0.12% | 300 |
| Aug 27, 2025 | 4.19 | 4.19 | 4.09 | 4.09 | - | -2.74% | 500 |
| Aug 26, 2025 | 5.06 | 5.06 | 4.20 | 4.20 | - | -18.92% | - |
| Aug 25, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | -0.19% | - |
| Aug 22, 2025 | 5.11 | 5.19 | 5.11 | 5.19 | - | 2.37% | 500 |
| Aug 21, 2025 | 5.11 | 5.11 | 5.07 | 5.07 | - | -1.36% | 500 |
| Aug 20, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | - | -0.39% | 500 |
| Aug 19, 2025 | 5.15 | 5.16 | 5.15 | 5.16 | - | 1.57% | 500 |
| Aug 18, 2025 | 5.09 | 5.09 | 5.08 | 5.08 | - | -0.39% | 500 |
| Aug 15, 2025 | 4.89 | 5.10 | 4.89 | 5.10 | - | 2.51% | 500 |
| Aug 14, 2025 | 4.97 | 4.98 | 4.97 | 4.98 | - | -2.45% | 500 |
| Aug 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 0.20% | 500 |
| Aug 12, 2025 | 5.04 | 5.09 | 5.04 | 5.09 | - | 0.99% | 500 |
| Aug 11, 2025 | 5.17 | 5.17 | 5.04 | 5.04 | - | -2.33% | 500 |
| Aug 8, 2025 | 5.19 | 5.19 | 5.16 | 5.16 | - | 1.78% | 500 |
| Aug 7, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | - | -1.36% | 500 |
| Aug 6, 2025 | 5.08 | 5.14 | 5.08 | 5.14 | - | 1.58% | 500 |
| Aug 5, 2025 | 4.96 | 5.06 | 4.96 | 5.06 | - | 6.98% | 500 |
| Aug 4, 2025 | 4.75 | 4.75 | 4.73 | 4.73 | - | -0.42% | 500 |
| Aug 1, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | - | -2.26% | 500 |
| Jul 31, 2025 | 4.95 | 4.95 | 4.86 | 4.86 | - | -1.62% | - |
| Jul 30, 2025 | 4.84 | 4.94 | 4.84 | 4.94 | - | -3.52% | 500 |
| Jul 29, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | - | 500 |
| Jul 28, 2025 | 5.28 | 5.28 | 5.12 | 5.12 | - | 2.20% | 500 |
| Jul 25, 2025 | 5.05 | 5.05 | 5.01 | 5.01 | - | 1.52% | 500 |
| Jul 24, 2025 | 5.03 | 5.03 | 4.94 | 4.94 | - | -0.80% | - |
| Jul 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | 1.02% | 500 |
| Jul 22, 2025 | 4.88 | 4.93 | 4.88 | 4.93 | - | 0.10% | 500 |
| Jul 21, 2025 | 4.89 | 4.92 | 4.89 | 4.92 | - | 0.51% | 500 |
| Jul 18, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | - | 0.93% | 500 |
| Jul 17, 2025 | 4.93 | 4.93 | 4.85 | 4.85 | - | -1.82% | 500 |
| Jul 16, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | - | -0.60% | 500 |
| Jul 15, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | - | -0.20% | 500 |
| Jul 14, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | - | -2.92% | 500 |
| Jul 11, 2025 | 5.12 | 5.13 | 5.12 | 5.13 | - | 0.59% | 500 |
| Jul 10, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | - | 0.59% | - |
| Jul 9, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | - | 0.60% | - |
| Jul 8, 2025 | 5.06 | 5.06 | 5.04 | 5.04 | - | -2.33% | 500 |
| Jul 7, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | - | 0.19% | 500 |
| Jul 4, 2025 | 5.01 | 5.15 | 5.01 | 5.15 | - | 2.39% | 500 |
| Jul 3, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | - | 1.00% | - |
| Jul 2, 2025 | 5.10 | 5.10 | 4.98 | 4.98 | - | 2.79% | - |