Eolus Aktiebolag Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	39.85	41.30	39.85	41.30	41.30	5.09%	430
Dec 22, 2025	39.30	39.30	39.30	39.30	39.30	-1.38%	80
Dec 19, 2025	39.85	39.85	39.85	39.85	39.85	-0.37%	230
Dec 18, 2025	40.65	40.65	39.55	40.00	40.00	1.27%	9,554
Dec 12, 2025	39.45	39.88	39.45	39.50	39.50	2.07%	1,633
Dec 11, 2025	38.95	39.00	38.70	38.70	38.70	-0.13%	2,600
Dec 10, 2025	38.75	38.75	38.75	38.75	38.75	0.13%	31
Dec 9, 2025	38.35	38.75	38.35	38.70	38.70	0.13%	1,493
Dec 4, 2025	39.05	39.05	38.65	38.65	38.65	-4.33%	255
Dec 1, 2025	40.00	40.40	40.00	40.40	40.40	-3.23%	9,148
Nov 28, 2025	43.00	43.00	41.75	41.75	41.75	3.99%	1,049
Nov 27, 2025	40.15	40.15	40.15	40.15	40.15	7.93%	1
Nov 26, 2025	37.55	37.78	36.70	37.20	37.20	0.27%	6,990
Nov 25, 2025	37.15	37.15	36.80	37.10	37.10	2.77%	553
Nov 24, 2025	36.00	36.10	36.00	36.10	36.10	0.42%	4,639
Nov 21, 2025	35.95	35.95	35.95	35.95	35.95	-3.75%	2,600
Nov 19, 2025	35.55	37.35	35.55	37.35	35.85	-7.78%	1,086
Nov 18, 2025	40.50	40.50	40.50	40.50	38.87	-2.06%	177
Nov 12, 2025	41.35	41.35	41.35	41.35	39.69	2.48%	90
Nov 10, 2025	40.45	40.45	40.25	40.35	38.73	-0.62%	4,848
Nov 7, 2025	40.60	40.60	40.60	40.60	38.97	-1.46%	3
Nov 6, 2025	41.20	41.20	41.20	41.20	39.55	-4.74%	473
Nov 3, 2025	43.10	43.30	43.10	43.25	41.51	-1.14%	692
Oct 29, 2025	43.80	43.85	43.55	43.75	41.99	1.16%	251
Oct 24, 2025	42.30	43.25	42.30	43.25	41.51	4.22%	1,616
Oct 17, 2025	41.50	41.50	41.50	41.50	39.83	-1.78%	100
Oct 16, 2025	42.25	42.25	42.25	42.25	40.55	1.68%	300
Oct 14, 2025	41.55	41.55	41.55	41.55	39.88	-0.12%	215
Oct 13, 2025	41.60	41.60	41.60	41.60	39.93	-0.83%	529
Oct 10, 2025	41.95	41.95	41.95	41.95	40.27	0.48%	153
Oct 9, 2025	41.78	41.78	41.75	41.75	40.07	0.12%	766
Oct 8, 2025	41.90	41.90	41.70	41.70	40.03	1.03%	104
Oct 7, 2025	41.10	41.28	41.10	41.28	39.62	-0.90%	145
Oct 6, 2025	41.60	41.65	41.60	41.65	39.98	1.09%	582
Oct 1, 2025	42.00	42.00	41.20	41.20	39.55	-3.29%	20,005
Sep 30, 2025	42.20	42.60	42.20	42.60	40.89	0.59%	580
Sep 29, 2025	42.05	42.35	42.05	42.35	40.65	0.24%	245
Sep 24, 2025	41.85	42.25	41.80	42.25	40.55	0.84%	2,600
Sep 23, 2025	41.90	41.90	41.90	41.90	40.22	-1.41%	1,600
Sep 15, 2025	42.50	42.50	42.50	42.50	40.79	2.16%	1,270
Sep 9, 2025	41.60	41.60	41.60	41.60	39.93	-1.19%	404
Sep 8, 2025	42.43	42.43	42.10	42.10	40.41	0.06%	388
Sep 5, 2025	42.08	42.08	42.08	42.08	40.39	-0.88%	80
Sep 3, 2025	42.80	42.80	42.40	42.45	40.75	-4.07%	212
Aug 29, 2025	44.25	44.25	44.25	44.25	42.47	-0.84%	4,736
Aug 28, 2025	44.63	44.63	44.63	44.63	42.83	-5.15%	15
Aug 26, 2025	49.90	49.90	46.95	47.05	45.16	-19.02%	8,354
Aug 25, 2025	58.10	58.10	58.10	58.10	55.77	0.87%	382
Aug 22, 2025	57.60	57.60	57.60	57.60	55.29	0.52%	200
Aug 20, 2025	57.60	57.70	57.30	57.30	55.00	0.17%	830