Eolus Aktiebolag (publ) (FRA:7EVB)
Germany
· Delayed Price · Currency is EUR 3.580
-0.015 (-0.42%)
At close: Dec 4, 2025
Eolus Aktiebolag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.42% | - |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.14% | - |
| Dec 2, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.51% | - |
| Dec 1, 2025 | 3.76 | 3.77 | 3.65 | 3.65 | 3.65 | -1.75% | 500 |
| Nov 28, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 11.08% | - |
| Nov 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.47% | - |
| Nov 26, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.19% | - |
| Nov 25, 2025 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | 4.04% | 183 |
| Nov 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Nov 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.76% | - |
| Nov 20, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.19 | 0.76% | - |
| Nov 19, 2025 | 3.51 | 3.51 | 3.30 | 3.30 | 3.16 | -10.81% | 2,500 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.55 | - | - |
| Nov 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.55 | -0.94% | - |
| Nov 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.58 | -1.32% | - |
| Nov 13, 2025 | 3.76 | 3.79 | 3.76 | 3.79 | 3.63 | - | 75 |
| Nov 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.63 | 2.71% | - |
| Nov 11, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.53 | 0.14% | - |
| Nov 10, 2025 | 3.69 | 3.69 | 3.68 | 3.68 | 3.53 | 1.52% | 4 |
| Nov 7, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.48 | -3.85% | - |
| Nov 6, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.62 | -1.69% | 50 |
| Nov 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.68 | -1.67% | - |
| Nov 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.74 | -2.50% | - |
| Nov 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.84 | 0.76% | - |
| Oct 31, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.81 | -0.50% | - |
| Oct 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.83 | 0.25% | - |
| Oct 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.82 | -1.36% | - |
| Oct 28, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.87 | 2.54% | - |
| Oct 27, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.77 | 1.29% | - |
| Oct 24, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.73 | 0.78% | - |
| Oct 23, 2025 | 3.81 | 3.86 | 3.81 | 3.86 | 3.70 | 1.58% | 65 |
| Oct 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.64 | 0.26% | - |
| Oct 21, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.63 | -0.79% | - |
| Oct 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.66 | 1.46% | - |
| Oct 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.61 | -1.70% | - |
| Oct 16, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.67 | 0.53% | - |
| Oct 15, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.65 | 1.87% | - |
| Oct 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.58 | -1.19% | - |
| Oct 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.62 | - | - |
| Oct 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.62 | -1.43% | - |
| Oct 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.68 | 2.27% | - |
| Oct 8, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.60 | -0.40% | - |
| Oct 7, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.61 | 0.67% | - |
| Oct 6, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.59 | 0.81% | - |
| Oct 3, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.56 | -1.98% | - |
| Oct 2, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.63 | 0.13% | - |
| Oct 1, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.62 | -1.05% | 500 |
| Sep 30, 2025 | 3.83 | 3.83 | 3.82 | 3.82 | 3.66 | 0.53% | 21 |
| Sep 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.64 | 1.47% | - |
| Sep 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.59 | -1.71% | - |
| Sep 25, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.65 | 0.66% | - |
| Sep 24, 2025 | 3.77 | 3.79 | 3.77 | 3.79 | 3.63 | -0.79% | - |
| Sep 23, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.66 | -0.39% | - |
| Sep 22, 2025 | 3.84 | 3.84 | 3.83 | 3.83 | 3.67 | -0.39% | - |
| Sep 19, 2025 | 3.89 | 3.89 | 3.85 | 3.85 | 3.69 | -0.13% | - |
| Sep 18, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.69 | -0.26% | - |
| Sep 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.70 | 0.65% | - |
| Sep 16, 2025 | 3.85 | 3.85 | 3.84 | 3.84 | 3.68 | 0.13% | - |
| Sep 15, 2025 | 3.96 | 3.96 | 3.83 | 3.83 | 3.67 | -1.03% | - |
| Sep 12, 2025 | 3.90 | 3.90 | 3.87 | 3.87 | 3.71 | 2.11% | - |
| Sep 11, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.63 | - | - |
| Sep 10, 2025 | 3.76 | 3.79 | 3.74 | 3.79 | 3.63 | 0.93% | - |
| Sep 9, 2025 | 3.81 | 3.84 | 3.76 | 3.76 | 3.60 | -0.92% | - |
| Sep 8, 2025 | 3.83 | 3.83 | 3.79 | 3.79 | 3.63 | -0.26% | - |
| Sep 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.64 | 0.53% | - |
| Sep 4, 2025 | 3.81 | 3.81 | 3.78 | 3.78 | 3.62 | -1.31% | 1,000 |
| Sep 3, 2025 | 3.85 | 3.85 | 3.83 | 3.83 | 3.67 | -2.79% | 500 |
| Sep 2, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.78 | -1.01% | - |
| Sep 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.82 | 0.13% | - |
| Aug 29, 2025 | 4.05 | 4.05 | 3.98 | 3.98 | 3.81 | -2.81% | - |
| Aug 28, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 3.92 | 0.12% | 300 |
| Aug 27, 2025 | 4.19 | 4.19 | 4.09 | 4.09 | 3.92 | -2.74% | - |
| Aug 26, 2025 | 5.06 | 5.06 | 4.20 | 4.20 | 4.03 | -18.92% | - |
| Aug 25, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 4.97 | -0.19% | - |
| Aug 22, 2025 | 5.11 | 5.19 | 5.11 | 5.19 | 4.98 | 2.37% | - |
| Aug 21, 2025 | 5.11 | 5.11 | 5.07 | 5.07 | 4.86 | -1.36% | 500 |
| Aug 20, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | 4.93 | -0.39% | - |
| Aug 19, 2025 | 5.15 | 5.16 | 5.15 | 5.16 | 4.95 | 1.57% | - |
| Aug 18, 2025 | 5.09 | 5.09 | 5.08 | 5.08 | 4.87 | -0.39% | - |
| Aug 15, 2025 | 4.89 | 5.10 | 4.89 | 5.10 | 4.89 | 2.51% | - |
| Aug 14, 2025 | 4.97 | 4.98 | 4.97 | 4.98 | 4.77 | -2.45% | - |
| Aug 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.89 | 0.20% | - |
| Aug 12, 2025 | 5.04 | 5.09 | 5.04 | 5.09 | 4.88 | 0.99% | - |
| Aug 11, 2025 | 5.17 | 5.17 | 5.04 | 5.04 | 4.83 | -2.33% | 500 |
| Aug 8, 2025 | 5.19 | 5.19 | 5.16 | 5.16 | 4.95 | 1.78% | - |
| Aug 7, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 4.86 | -1.36% | - |
| Aug 6, 2025 | 5.08 | 5.14 | 5.08 | 5.14 | 4.93 | 1.58% | - |
| Aug 5, 2025 | 4.96 | 5.06 | 4.96 | 5.06 | 4.85 | 6.98% | - |
| Aug 4, 2025 | 4.75 | 4.75 | 4.73 | 4.73 | 4.54 | -0.42% | - |
| Aug 1, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.56 | -2.26% | - |
| Jul 31, 2025 | 4.95 | 4.95 | 4.86 | 4.86 | 4.66 | -1.62% | - |
| Jul 30, 2025 | 4.84 | 4.94 | 4.84 | 4.94 | 4.74 | -3.52% | - |
| Jul 29, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 4.91 | - | - |
| Jul 28, 2025 | 5.28 | 5.28 | 5.12 | 5.12 | 4.91 | 2.20% | - |
| Jul 25, 2025 | 5.05 | 5.05 | 5.01 | 5.01 | 4.80 | 1.52% | - |
| Jul 24, 2025 | 5.03 | 5.03 | 4.94 | 4.94 | 4.73 | -0.80% | - |
| Jul 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.77 | 1.02% | - |
| Jul 22, 2025 | 4.88 | 4.93 | 4.88 | 4.93 | 4.72 | 0.10% | - |
| Jul 21, 2025 | 4.89 | 4.92 | 4.89 | 4.92 | 4.72 | 0.51% | - |
| Jul 18, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.69 | 0.93% | - |