Eos Energy Enterprises, Inc. (BMV:EOSE)
Mexico
· Delayed Price · Currency is MXN 109.00
-9.00 (-7.63%)
At close: Mar 6, 2026
Eos Energy Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 113.02 | 113.02 | 109.00 | 109.00 | 109.00 | -7.63% | 1,151 |
| Mar 5, 2026 | 118.00 | 122.00 | 111.99 | 118.00 | 118.00 | 0.11% | 9,790 |
| Mar 4, 2026 | 102.00 | 118.00 | 102.00 | 117.87 | 117.87 | 7.94% | 15,169 |
| Mar 3, 2026 | 100.00 | 109.20 | 100.00 | 109.20 | 109.20 | 7.61% | 9,434 |
| Mar 2, 2026 | 100.00 | 105.00 | 98.50 | 101.48 | 101.48 | 1.94% | 2,628 |
| Feb 27, 2026 | 110.00 | 110.00 | 97.00 | 99.55 | 99.55 | -15.45% | 16,250 |
| Feb 26, 2026 | 164.00 | 164.00 | 111.00 | 117.74 | 117.74 | -38.90% | 5,365 |
| Feb 25, 2026 | 194.30 | 195.50 | 190.41 | 192.71 | 192.71 | -1.78% | 1,244 |
| Feb 24, 2026 | 189.80 | 196.80 | 189.80 | 196.20 | 196.20 | 10.85% | 453 |
| Feb 23, 2026 | 181.00 | 181.00 | 173.80 | 177.00 | 177.00 | -2.75% | 765 |
| Feb 20, 2026 | 193.00 | 194.00 | 181.00 | 182.00 | 182.00 | -6.19% | 542 |
| Feb 19, 2026 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | -5.37% | 1,126 |
| Feb 18, 2026 | 194.00 | 206.00 | 194.00 | 205.00 | 205.00 | 4.58% | 1,344 |
| Feb 17, 2026 | 191.50 | 196.02 | 185.00 | 196.02 | 196.02 | 1.04% | 707 |
| Feb 16, 2026 | 194.58 | 194.58 | 194.00 | 194.00 | 194.00 | 1.31% | 29 |
| Feb 13, 2026 | 185.00 | 195.00 | 185.00 | 191.50 | 191.50 | 1.11% | 2,234 |
| Feb 12, 2026 | 197.09 | 200.00 | 185.00 | 189.40 | 189.40 | -4.52% | 25,218 |
| Feb 11, 2026 | 210.00 | 210.00 | 194.00 | 198.37 | 198.37 | -6.87% | 1,587 |
| Feb 10, 2026 | 230.00 | 230.00 | 211.40 | 213.00 | 213.00 | -6.69% | 775 |
| Feb 9, 2026 | 220.00 | 229.99 | 220.00 | 228.27 | 228.27 | 8.70% | 2,690 |
| Feb 6, 2026 | 207.50 | 210.74 | 207.50 | 210.00 | 210.00 | 7.14% | 1,976 |
| Feb 5, 2026 | 206.00 | 210.00 | 191.01 | 196.00 | 196.00 | -9.26% | 3,585 |
| Feb 4, 2026 | 234.00 | 234.00 | 205.00 | 216.00 | 216.00 | -7.69% | 983 |
| Feb 3, 2026 | 250.00 | 250.00 | 234.00 | 234.00 | 234.00 | -6.42% | 8,836 |
| Jan 30, 2026 | 265.00 | 266.20 | 250.05 | 250.05 | 250.05 | -9.43% | 484 |
| Jan 29, 2026 | 290.00 | 290.00 | 264.00 | 276.07 | 276.07 | -3.81% | 488 |
| Jan 28, 2026 | 271.00 | 287.00 | 265.50 | 287.00 | 287.00 | 10.39% | 24,323 |
| Jan 27, 2026 | 270.00 | 273.60 | 257.00 | 259.98 | 259.98 | -7.15% | 2,874 |
| Jan 26, 2026 | 280.00 | 280.00 | 272.60 | 280.00 | 280.00 | -6.04% | 1,032 |
| Jan 23, 2026 | 311.50 | 311.50 | 298.00 | 298.00 | 298.00 | -6.44% | 14,562 |
| Jan 22, 2026 | 319.00 | 320.50 | 308.00 | 318.50 | 318.50 | 6.52% | 24,210 |
| Jan 21, 2026 | 292.00 | 305.00 | 278.50 | 299.00 | 299.00 | -1.61% | 267 |
| Jan 20, 2026 | 288.00 | 320.00 | 288.00 | 303.90 | 303.90 | -1.17% | 28,009 |
| Jan 16, 2026 | 310.00 | 310.00 | 305.00 | 307.50 | 307.50 | 3.14% | 902 |
| Jan 15, 2026 | 313.00 | 322.00 | 298.00 | 298.14 | 298.14 | -3.32% | 1,124 |
| Jan 14, 2026 | 294.00 | 312.01 | 280.00 | 308.38 | 308.38 | 3.48% | 24,023 |
| Jan 13, 2026 | 303.00 | 314.00 | 295.00 | 298.00 | 298.00 | 2.24% | 1,413 |
| Jan 12, 2026 | 297.00 | 305.01 | 289.00 | 291.47 | 291.47 | 5.99% | 7,656 |
| Jan 9, 2026 | 260.00 | 275.00 | 260.00 | 275.00 | 275.00 | 8.89% | 1,875 |
| Jan 8, 2026 | 254.00 | 260.50 | 252.50 | 252.54 | 252.54 | -0.69% | 1,781 |
| Jan 7, 2026 | 255.00 | 269.00 | 254.30 | 254.30 | 254.30 | 0.51% | 4,932 |
| Jan 6, 2026 | 247.00 | 255.80 | 246.00 | 253.00 | 253.00 | 3.27% | 7,069 |
| Jan 5, 2026 | 240.00 | 245.00 | 233.00 | 245.00 | 245.00 | 6.06% | 36,558 |
| Jan 2, 2026 | 226.00 | 234.60 | 226.00 | 231.00 | 231.00 | 11.47% | 636 |
| Dec 31, 2025 | 207.23 | 207.23 | 207.23 | 207.23 | 207.23 | - | 6 |
| Dec 30, 2025 | 207.24 | 207.24 | 207.24 | 207.24 | 207.24 | 1.09% | 64 |
| Dec 29, 2025 | 211.00 | 211.00 | 205.00 | 205.00 | 205.00 | -3.76% | 19,761 |
| Dec 26, 2025 | 214.00 | 214.00 | 210.00 | 213.00 | 213.00 | -1.39% | 133 |
| Dec 24, 2025 | 214.00 | 216.00 | 213.00 | 216.00 | 216.00 | 0.93% | 173 |
| Dec 23, 2025 | 217.49 | 220.00 | 213.50 | 214.00 | 214.00 | -7.36% | 2,006 |
| Dec 22, 2025 | 240.00 | 240.00 | 231.00 | 231.00 | 231.00 | -2.53% | 3,221 |
| Dec 19, 2025 | 226.00 | 237.80 | 226.00 | 237.00 | 237.00 | 4.87% | 4,166 |
| Dec 18, 2025 | 226.35 | 226.50 | 221.44 | 226.00 | 226.00 | 2.73% | 3,047 |
| Dec 17, 2025 | 237.00 | 237.00 | 220.00 | 220.00 | 220.00 | -7.47% | 9,207 |
| Dec 16, 2025 | 242.00 | 242.00 | 233.00 | 237.76 | 237.76 | -2.96% | 7,007 |
| Dec 15, 2025 | 250.00 | 256.00 | 244.00 | 245.01 | 245.01 | -16.68% | 23,911 |
| Dec 11, 2025 | 282.00 | 294.07 | 282.00 | 294.07 | 294.07 | 8.71% | 200 |
| Dec 10, 2025 | 269.72 | 270.50 | 264.50 | 270.50 | 270.50 | 0.15% | 2,131 |
| Dec 9, 2025 | 282.00 | 282.00 | 270.10 | 270.10 | 270.10 | 0.04% | 4,093 |
| Dec 8, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -1.82% | 109 |
| Dec 5, 2025 | 288.00 | 288.00 | 275.00 | 275.00 | 275.00 | -4.51% | 7,772 |
| Dec 4, 2025 | 253.00 | 290.78 | 253.00 | 288.00 | 288.00 | 17.07% | 18,613 |
| Dec 3, 2025 | 235.00 | 246.00 | 230.00 | 246.00 | 246.00 | 3.42% | 1,144 |
| Dec 2, 2025 | 243.00 | 245.50 | 234.00 | 237.87 | 237.87 | -5.79% | 18,535 |
| Dec 1, 2025 | 275.00 | 275.00 | 252.50 | 252.50 | 252.50 | -8.18% | 12,479 |
| Nov 28, 2025 | 266.00 | 277.00 | 262.00 | 275.00 | 275.00 | 5.16% | 17,015 |
| Nov 26, 2025 | 248.00 | 261.50 | 248.00 | 261.50 | 261.50 | 11.75% | 10,617 |
| Nov 25, 2025 | 247.25 | 247.25 | 234.00 | 234.00 | 234.00 | -2.50% | 17,622 |
| Nov 24, 2025 | 240.00 | 246.59 | 237.90 | 240.00 | 240.00 | 2.56% | 428 |
| Nov 21, 2025 | 222.00 | 234.00 | 216.00 | 234.00 | 234.00 | -3.66% | 1,811 |
| Nov 20, 2025 | 250.00 | 259.00 | 239.00 | 242.89 | 242.89 | 3.35% | 12,266 |
| Nov 19, 2025 | 250.00 | 250.00 | 225.00 | 235.01 | 235.01 | -7.11% | 13,163 |
| Nov 18, 2025 | 250.00 | 253.00 | 225.00 | 253.00 | 253.00 | -3.44% | 682 |
| Nov 14, 2025 | 270.00 | 271.30 | 260.00 | 262.00 | 262.00 | -4.73% | 1,834 |
| Nov 13, 2025 | 297.50 | 297.50 | 275.00 | 275.00 | 275.00 | -9.54% | 7,619 |
| Nov 12, 2025 | 334.00 | 334.00 | 300.00 | 304.00 | 304.00 | -10.98% | 469 |
| Nov 11, 2025 | 339.00 | 345.00 | 339.00 | 341.50 | 341.50 | -4.66% | 4,639 |
| Nov 10, 2025 | 340.00 | 365.00 | 327.00 | 358.20 | 358.20 | 6.94% | 1,183 |
| Nov 7, 2025 | 270.00 | 336.60 | 263.00 | 334.96 | 334.96 | 14.32% | 2,940 |
| Nov 6, 2025 | 279.00 | 297.20 | 275.01 | 293.00 | 293.00 | 4.60% | 29,904 |
| Nov 5, 2025 | 268.00 | 280.12 | 266.60 | 280.12 | 280.12 | 3.37% | 15,022 |
| Nov 4, 2025 | 275.00 | 277.52 | 269.12 | 271.00 | 271.00 | -9.67% | 2,284 |
| Nov 3, 2025 | 300.00 | 300.00 | 295.00 | 300.00 | 300.00 | -0.10% | 456 |
| Oct 31, 2025 | 287.00 | 306.00 | 287.00 | 300.30 | 300.30 | 12.82% | 1,698 |
| Oct 30, 2025 | 247.00 | 266.17 | 247.00 | 266.17 | 266.17 | 0.44% | 534 |
| Oct 29, 2025 | 270.00 | 288.19 | 259.60 | 265.00 | 265.00 | -2.21% | 6,324 |
| Oct 28, 2025 | 275.00 | 290.00 | 270.00 | 271.00 | 271.00 | -4.24% | 384 |
| Oct 27, 2025 | 305.00 | 310.00 | 282.00 | 283.00 | 283.00 | -5.98% | 29,148 |
| Oct 24, 2025 | 280.00 | 301.00 | 280.00 | 301.00 | 301.00 | 11.48% | 25,735 |
| Oct 23, 2025 | 282.47 | 285.00 | 270.00 | 270.00 | 270.00 | -2.88% | 2,902 |
| Oct 22, 2025 | 291.71 | 296.43 | 264.00 | 278.01 | 278.01 | -9.15% | 20,287 |
| Oct 21, 2025 | 290.00 | 320.00 | 290.00 | 306.00 | 306.00 | 10.41% | 3,493 |
| Oct 20, 2025 | 285.00 | 300.00 | 271.00 | 277.16 | 277.16 | -0.22% | 1,274 |
| Oct 17, 2025 | 288.00 | 288.00 | 271.00 | 277.76 | 277.76 | -3.01% | 2,093 |
| Oct 16, 2025 | 330.00 | 330.00 | 285.02 | 286.39 | 286.39 | -14.51% | 2,910 |
| Oct 15, 2025 | 335.00 | 345.00 | 315.10 | 335.00 | 335.00 | 2.70% | 10,612 |
| Oct 14, 2025 | 316.65 | 340.00 | 316.00 | 326.19 | 326.19 | 3.01% | 1,120 |
| Oct 13, 2025 | 273.01 | 316.65 | 273.01 | 316.65 | 316.65 | 23.79% | 22,278 |
| Oct 10, 2025 | 267.00 | 267.00 | 255.80 | 255.80 | 255.80 | -4.19% | 16,974 |
| Oct 9, 2025 | 280.00 | 280.00 | 267.00 | 267.00 | 267.00 | -1.48% | 2,994 |