Eolus Aktiebolag (publ) (FRA:7EVB)
Germany · Delayed Price · Currency is EUR 3.690
+0.040 (1.10%)
At close: Dec 19, 2025
Eolus Aktiebolag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.10% | - |
| Dec 18, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.53% | - |
| Dec 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.71% | - |
| Dec 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.62% | - |
| Dec 15, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.41% | - |
| Dec 12, 2025 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | 0.84% | - |
| Dec 11, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.99% | - |
| Dec 10, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.30% | - |
| Dec 9, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.48% | - |
| Dec 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.27% | - |
| Dec 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.84% | - |
| Dec 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.42% | - |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.14% | - |
| Dec 2, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.51% | - |
| Dec 1, 2025 | 3.76 | 3.77 | 3.65 | 3.65 | 3.65 | -1.75% | 500 |
| Nov 28, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 11.08% | - |
| Nov 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.47% | - |
| Nov 26, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.19% | - |
| Nov 25, 2025 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | 4.04% | 183 |
| Nov 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Nov 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.76% | - |
| Nov 20, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.19 | 0.76% | - |
| Nov 19, 2025 | 3.51 | 3.51 | 3.30 | 3.30 | 3.16 | -10.81% | 2,500 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.55 | - | - |
| Nov 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.55 | -0.94% | - |
| Nov 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.58 | -1.32% | - |
| Nov 13, 2025 | 3.76 | 3.79 | 3.76 | 3.79 | 3.63 | - | 75 |
| Nov 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.63 | 2.71% | - |
| Nov 11, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.53 | 0.14% | - |
| Nov 10, 2025 | 3.69 | 3.69 | 3.68 | 3.68 | 3.53 | 1.52% | 4 |
| Nov 7, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.48 | -3.85% | - |
| Nov 6, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.62 | -1.69% | 50 |
| Nov 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.68 | -1.67% | - |
| Nov 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.74 | -2.50% | - |
| Nov 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.84 | 0.76% | - |
| Oct 31, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.81 | -0.50% | - |
| Oct 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.83 | 0.25% | - |
| Oct 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.82 | -1.36% | - |
| Oct 28, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.87 | 2.54% | - |
| Oct 27, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.77 | 1.29% | - |
| Oct 24, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.73 | 0.78% | - |
| Oct 23, 2025 | 3.81 | 3.86 | 3.81 | 3.86 | 3.70 | 1.58% | 65 |
| Oct 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.64 | 0.26% | - |
| Oct 21, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.63 | -0.79% | - |
| Oct 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.66 | 1.46% | - |
| Oct 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.61 | -1.70% | - |
| Oct 16, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.67 | 0.53% | - |
| Oct 15, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.65 | 1.87% | - |
| Oct 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.58 | -1.19% | - |
| Oct 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.62 | - | - |