Skip to main content
Eo2 Société Anonyme (FRA:EO4)
Germany flag Germany · Delayed Price · Currency is EUR
2.360
-0.100 (-4.07%)
At close: Dec 4, 2025

Eo2 Société Anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.362.362.362.362.36-4.07%-
Dec 3, 20252.462.462.462.462.46--
Dec 2, 20252.462.462.462.462.46-3.15%-
Dec 1, 20252.542.542.542.542.54--
Nov 28, 20252.542.542.542.542.544.10%-
Nov 27, 20252.442.442.442.442.44-3.94%-
Nov 26, 20252.542.542.542.542.54-0.78%-
Nov 25, 20252.562.562.562.562.564.07%-
Nov 24, 20252.462.462.462.462.46-2.38%-
Nov 21, 20252.522.522.522.522.52--
Nov 20, 20252.522.522.522.522.52--
Nov 19, 20252.522.522.522.522.52--
Nov 18, 20252.522.522.522.522.52--
Nov 17, 20252.522.522.522.522.52--
Nov 14, 20252.522.522.522.522.52--
Nov 13, 20252.522.522.522.522.52-3.82%-
Nov 12, 20252.622.622.622.622.62--
Nov 11, 20252.622.622.622.622.623.97%-
Nov 10, 20252.522.522.522.522.52-3.82%-
Nov 7, 20252.622.622.622.622.623.97%-
Nov 6, 20252.522.522.522.522.520.80%-
Nov 5, 20252.502.502.502.502.50-3.85%-
Nov 4, 20252.602.602.602.602.60-0.76%-
Nov 3, 20252.622.622.622.622.623.97%-
Oct 31, 20252.522.522.522.522.52-3.82%-
Oct 30, 20252.622.622.622.622.623.15%-
Oct 29, 20252.542.542.542.542.54-15.33%-
Oct 28, 20252.583.002.583.003.0012.78%1
Oct 27, 20252.662.662.662.662.660.76%-
Oct 24, 20252.642.642.642.642.64--
Oct 23, 20252.642.642.642.642.64--
Oct 22, 20252.642.642.642.642.64--
Oct 21, 20252.642.642.642.642.64-13.16%-
Oct 20, 20252.683.042.683.043.0415.15%21
Oct 17, 20252.642.642.642.642.640.76%-
Oct 16, 20252.622.622.622.622.62--
Oct 15, 20252.622.622.622.622.62--
Oct 14, 20252.622.622.622.622.62-5.07%-
Oct 13, 20252.762.762.762.762.763.76%-
Oct 10, 20252.662.662.662.662.66--
Oct 9, 20252.662.662.662.662.661.53%-
Oct 8, 20252.622.622.622.622.62--
Oct 7, 20252.622.622.622.622.62-1.50%-
Oct 6, 20252.662.662.662.662.66--
Oct 3, 20252.662.662.662.662.66-0.75%-
Oct 2, 20252.682.682.682.682.680.75%-
Oct 1, 20252.662.662.662.662.663.91%-
Sep 30, 20252.562.562.562.562.56-3.76%-
Sep 29, 20252.662.662.662.662.661.53%-
Sep 26, 20252.622.622.622.622.620.77%-
Sep 25, 20252.602.602.602.602.603.17%-
Sep 24, 20252.522.522.522.522.52--
Sep 23, 20252.522.522.522.522.52-0.79%-
Sep 22, 20252.542.542.542.542.543.25%-
Sep 19, 20252.462.462.462.462.46--
Sep 18, 20252.462.462.462.462.46--
Sep 17, 20252.462.462.462.462.46-19.08%-
Sep 16, 20252.463.042.463.043.0417.83%100
Sep 15, 20252.582.582.582.582.58--
Sep 12, 20252.582.582.582.582.58-7.19%-
Sep 11, 20252.602.782.602.782.786.92%2,071
Sep 10, 20252.602.602.602.602.600.78%-
Sep 9, 20252.582.582.582.582.580.78%-
Sep 8, 20252.562.562.562.562.560.79%-
Sep 5, 20252.542.542.542.542.545.83%-
Sep 4, 20252.402.402.402.402.40--
Sep 3, 20252.402.402.402.402.40--
Sep 2, 20252.402.402.402.402.40-2.44%-
Sep 1, 20252.462.462.462.462.46--
Aug 29, 20252.462.462.462.462.46--
Aug 28, 20252.462.462.462.462.46-6.82%-
Aug 27, 20252.642.642.642.642.64--
Aug 26, 20252.642.642.642.642.640.76%-
Aug 25, 20252.622.622.622.622.620.77%-
Aug 22, 20252.602.602.602.602.60--
Aug 21, 20252.602.602.602.602.60--
Aug 20, 20252.602.602.602.602.60--
Aug 19, 20252.602.602.602.602.60-4.41%-
Aug 18, 20252.722.722.722.722.727.94%-
Aug 15, 20252.522.522.522.522.52-1.56%-
Aug 14, 20252.562.562.562.562.564.92%-
Aug 13, 20252.442.442.442.442.44-0.81%-
Aug 12, 20252.462.462.462.462.46-1.60%-
Aug 11, 20252.502.502.502.502.503.31%-
Aug 8, 20252.422.422.422.422.42-3.97%-
Aug 7, 20252.522.522.522.522.529.57%-
Aug 6, 20252.302.302.302.302.303.60%-
Aug 5, 20252.222.222.222.222.221.83%-
Aug 4, 20252.182.182.182.182.18-1.80%-
Aug 1, 20252.222.222.222.222.22-12.60%-
Jul 31, 20252.542.542.542.542.54-0.78%-
Jul 30, 20252.562.562.562.562.56-7.25%-
Jul 29, 20252.362.762.362.762.7615.97%100
Jul 28, 20252.382.382.382.382.389.17%-
Jul 25, 20252.182.182.182.182.18-2.68%-
Jul 24, 20252.242.242.242.242.243.70%-
Jul 23, 20252.162.162.162.162.161.89%-
Jul 22, 20252.122.122.122.122.12-8.62%-
Jul 21, 20252.322.322.322.322.32-4.92%-
Jul 18, 20252.422.442.422.442.44-0.81%7,077