Eo2 Société Anonyme (FRA:EO4)
Germany · Delayed Price · Currency is EUR 2.380
-0.020 (-0.83%)
Jan 5, 2026, 4:00 PM EST
Eo2 Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 8, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 6, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Jan 5, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Jan 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 5.26% | - |
| Dec 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -5.00% | - |
| Dec 29, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Dec 23, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 5.04% | 1 |
| Dec 22, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Dec 19, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 8.18% | - |
| Dec 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Dec 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Dec 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Dec 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Dec 12, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Dec 11, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | - |
| Dec 9, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Dec 8, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Dec 5, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Dec 4, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.07% | - |
| Dec 3, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Dec 2, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Dec 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Nov 28, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 4.10% | - |
| Nov 27, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -3.94% | - |
| Nov 26, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Nov 25, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.07% | - |
| Nov 24, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | - |
| Nov 21, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 20, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 19, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 18, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 17, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 14, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 13, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.82% | - |
| Nov 12, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Nov 11, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.97% | - |
| Nov 10, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.82% | - |
| Nov 7, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.97% | - |
| Nov 6, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Nov 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Nov 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Nov 3, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.97% | - |
| Oct 31, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.82% | - |
| Oct 30, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.15% | - |
| Oct 29, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -15.33% | - |
| Oct 28, 2025 | 2.58 | 3.00 | 2.58 | 3.00 | 3.00 | 12.78% | 1 |
| Oct 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |