Eolus Aktiebolag (publ) (STO:EOLU.B)
Sweden · Delayed Price · Currency is SEK 46.40
-0.85 (-1.80%)
Oct 19, 2026, 4:52 PM CET
Eolus Aktiebolag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 47.20 | 47.30 | 46.00 | 46.40 | 46.40 | -4.03% | 29,634 |
| Oct 15, 2026 | 49.70 | 49.70 | 48.25 | 48.35 | 48.35 | -3.30% | 24,225 |
| Oct 14, 2026 | 48.75 | 50.90 | 48.75 | 50.00 | 50.00 | 1.94% | 20,730 |
| Oct 13, 2026 | 48.80 | 49.40 | 48.50 | 49.05 | 49.05 | 0.20% | 33,400 |
| Oct 12, 2026 | 48.75 | 49.55 | 48.60 | 48.95 | 48.95 | -0.51% | 22,688 |
| Oct 9, 2026 | 48.20 | 49.45 | 48.20 | 49.20 | 49.20 | 1.97% | 15,111 |
| Oct 8, 2026 | 48.40 | 48.65 | 47.50 | 48.25 | 48.25 | -0.82% | 36,866 |
| Oct 7, 2026 | 49.05 | 50.20 | 48.45 | 48.65 | 48.65 | -1.22% | 46,846 |
| Oct 6, 2026 | 49.85 | 50.20 | 49.05 | 49.25 | 49.25 | -1.20% | 19,680 |
| Oct 5, 2026 | 50.20 | 50.70 | 48.95 | 49.85 | 49.85 | -0.70% | 46,547 |
| Oct 2, 2026 | 47.80 | 51.70 | 47.80 | 50.20 | 50.20 | 5.46% | 81,785 |
| Oct 1, 2026 | 49.75 | 49.75 | 46.85 | 47.60 | 47.60 | -3.25% | 60,156 |
| Sep 30, 2026 | 49.15 | 50.20 | 49.00 | 49.20 | 49.20 | 0.10% | 42,635 |
| Sep 29, 2026 | 49.00 | 50.10 | 48.40 | 49.15 | 49.15 | 1.55% | 25,549 |
| Sep 28, 2026 | 49.00 | 49.75 | 48.35 | 48.40 | 48.40 | -1.02% | 31,996 |
| Sep 25, 2026 | 49.30 | 50.20 | 48.70 | 48.90 | 48.90 | -1.11% | 40,922 |
| Sep 24, 2026 | 50.60 | 50.90 | 48.85 | 49.45 | 49.45 | -2.27% | 28,147 |
| Sep 23, 2026 | 50.10 | 51.30 | 49.60 | 50.60 | 50.60 | 1.00% | 29,035 |
| Sep 22, 2026 | 50.30 | 50.60 | 49.60 | 50.10 | 50.10 | -0.40% | 43,638 |
| Sep 21, 2026 | 51.40 | 52.10 | 50.30 | 50.30 | 50.30 | -1.76% | 27,906 |
| Sep 18, 2026 | 52.20 | 52.90 | 51.20 | 51.20 | 51.20 | -0.78% | 51,639 |
| Sep 17, 2026 | 51.00 | 52.50 | 49.60 | 51.60 | 51.60 | 2.79% | 62,341 |
| Sep 16, 2026 | 50.90 | 51.40 | 50.10 | 50.20 | 50.20 | -0.79% | 27,006 |
| Sep 15, 2026 | 52.10 | 53.50 | 50.60 | 50.60 | 50.60 | -2.69% | 48,549 |
| Sep 14, 2026 | 52.10 | 52.80 | 51.30 | 52.00 | 52.00 | -0.19% | 57,218 |
| Sep 11, 2026 | 49.70 | 52.50 | 49.35 | 52.10 | 52.10 | 4.83% | 102,972 |
| Sep 10, 2026 | 46.30 | 49.75 | 46.30 | 49.70 | 49.70 | 6.54% | 95,082 |
| Sep 9, 2026 | 45.95 | 46.65 | 45.70 | 46.65 | 46.65 | 1.52% | 93,182 |
| Sep 8, 2026 | 46.25 | 46.75 | 45.55 | 45.95 | 45.95 | -0.65% | 56,666 |
| Sep 7, 2026 | 46.55 | 47.00 | 46.20 | 46.25 | 46.25 | -0.43% | 23,407 |
| Sep 4, 2026 | 46.50 | 47.70 | 46.25 | 46.45 | 46.45 | 0.87% | 62,573 |
| Sep 3, 2026 | 46.45 | 46.55 | 45.60 | 46.05 | 46.05 | 0.66% | 31,530 |
| Sep 2, 2026 | 47.10 | 48.50 | 45.75 | 45.75 | 45.75 | -2.87% | 49,720 |
| Sep 1, 2026 | 46.90 | 47.90 | 46.65 | 47.10 | 47.10 | 0.53% | 50,408 |
| Aug 31, 2026 | 46.70 | 48.00 | 46.60 | 46.85 | 46.85 | 0.54% | 89,534 |
| Aug 28, 2026 | 44.50 | 47.70 | 44.20 | 46.60 | 46.60 | 6.64% | 130,561 |
| Aug 27, 2026 | 42.05 | 44.95 | 41.45 | 43.70 | 43.70 | -1.35% | 86,608 |
| Aug 26, 2026 | 44.55 | 45.45 | 44.30 | 44.30 | 44.30 | -0.89% | 27,276 |
| Aug 25, 2026 | 43.75 | 45.40 | 43.55 | 44.70 | 44.70 | 1.71% | 63,575 |
| Aug 24, 2026 | 43.80 | 44.70 | 43.55 | 43.95 | 43.95 | -0.23% | 28,437 |
| Aug 21, 2026 | 43.15 | 45.00 | 43.15 | 44.05 | 44.05 | 2.20% | 33,135 |
| Aug 20, 2026 | 43.20 | 44.15 | 42.80 | 43.10 | 43.10 | -0.35% | 47,323 |
| Aug 19, 2026 | 44.40 | 44.40 | 43.10 | 43.25 | 43.25 | -1.70% | 30,871 |
| Aug 18, 2026 | 43.85 | 45.35 | 43.30 | 44.00 | 44.00 | 1.62% | 77,979 |
| Aug 17, 2026 | 42.20 | 44.90 | 41.80 | 43.30 | 43.30 | 2.85% | 70,938 |
| Aug 14, 2026 | 38.00 | 43.00 | 38.00 | 42.10 | 42.10 | 10.79% | 113,489 |
| Aug 13, 2026 | 38.15 | 38.30 | 37.65 | 38.00 | 38.00 | 0.13% | 16,167 |
| Aug 12, 2026 | 37.90 | 38.70 | 37.55 | 37.95 | 37.95 | 1.34% | 27,189 |
| Aug 11, 2026 | 36.60 | 38.00 | 36.60 | 37.45 | 37.45 | 2.32% | 30,973 |
| Aug 10, 2026 | 36.55 | 37.65 | 36.55 | 36.60 | 36.60 | 0.14% | 22,064 |