eo Networks S.A. (WSE:EON)
Poland · Delayed Price · Currency is PLN 31.00
+2.80 (9.93%)
At close: Dec 5, 2025
eo Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.60 | 31.00 | 28.60 | 31.00 | 31.00 | 9.93% | 979 |
| Dec 3, 2025 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | -4.08% | 51 |
| Dec 2, 2025 | 29.40 | 29.40 | 29.20 | 29.40 | 29.40 | - | 93 |
| Dec 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -4.55% | 19 |
| Nov 28, 2025 | 27.60 | 30.80 | 27.60 | 30.80 | 30.80 | 13.24% | 101 |
| Nov 27, 2025 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | 4.62% | 77 |
| Nov 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | 5 |
| Nov 25, 2025 | 30.40 | 30.40 | 24.40 | 25.40 | 25.40 | -9.29% | 313 |
| Nov 24, 2025 | 31.20 | 31.20 | 25.00 | 28.00 | 28.00 | -11.39% | 608 |
| Nov 21, 2025 | 28.40 | 31.60 | 28.40 | 31.60 | 31.60 | 8.97% | 727 |
| Nov 20, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -2.03% | 54 |
| Nov 19, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 11 |
| Nov 18, 2025 | 30.60 | 30.80 | 29.60 | 29.60 | 29.60 | -1.99% | 109 |
| Nov 17, 2025 | 31.40 | 31.40 | 30.20 | 30.20 | 30.20 | -3.82% | 128 |
| Nov 14, 2025 | 29.40 | 31.40 | 29.40 | 31.40 | 31.40 | 6.80% | 150 |
| Nov 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | 2 |
| Nov 10, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | 14 |
| Nov 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 73 |
| Nov 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 49 |
| Nov 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 17 |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 18 |
| Oct 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 8 |
| Oct 30, 2025 | 30.40 | 31.20 | 29.00 | 29.00 | 29.00 | -2.68% | 413 |
| Oct 29, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 230 |
| Oct 28, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 1.36% | 51 |
| Oct 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 1 |
| Oct 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 50 |
| Oct 22, 2025 | 29.40 | 29.40 | 29.00 | 29.40 | 29.40 | - | 475 |
| Oct 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 1 |
| Oct 20, 2025 | 29.40 | 29.40 | 29.20 | 29.40 | 29.40 | 3.52% | 171 |
| Oct 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | 2 |
| Oct 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 3 |
| Oct 15, 2025 | 29.00 | 29.40 | 29.00 | 29.00 | 29.00 | 0.69% | 101 |
| Oct 14, 2025 | 27.60 | 29.00 | 27.60 | 28.80 | 28.80 | 4.35% | 118 |
| Oct 13, 2025 | 29.40 | 29.40 | 27.60 | 27.60 | 27.60 | 6.15% | 45 |
| Oct 10, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -1.52% | 51 |
| Oct 9, 2025 | 27.80 | 30.20 | 26.40 | 26.40 | 26.40 | -5.04% | 93 |
| Oct 8, 2025 | 24.80 | 27.80 | 24.60 | 27.80 | 27.80 | 12.10% | 2,679 |
| Oct 7, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | 2 |
| Oct 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | 202 |
| Oct 1, 2025 | 25.60 | 25.60 | 24.60 | 24.60 | 24.60 | -3.91% | 11 |
| Sep 30, 2025 | 24.00 | 26.20 | 23.80 | 25.60 | 25.60 | 7.56% | 1,820 |
| Sep 29, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -2.46% | 10 |
| Sep 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | 2 |
| Sep 22, 2025 | 24.80 | 25.20 | 24.60 | 24.60 | 24.60 | 1.65% | 51 |
| Sep 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | 40 |
| Sep 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 23 |
| Sep 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Sep 16, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 1.63% | 20 |
| Sep 15, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 0.82% | 11 |