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 |
| Sep 11, 2025 | 25.00 | 25.00 | 24.00 | 24.40 | 24.40 | -2.40% | 46 |
| Sep 10, 2025 | 25.20 | 25.20 | 24.80 | 25.00 | 25.00 | -5.30% | 99 |
| Sep 9, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | 1 |
| Sep 8, 2025 | 24.60 | 26.00 | 24.60 | 26.00 | 26.00 | 7.44% | 380 |
| Sep 5, 2025 | 25.60 | 25.60 | 24.20 | 24.20 | 24.20 | -6.20% | 75 |
| Sep 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 307 |
| Sep 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 10 |
| Sep 1, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 29 |
| Aug 29, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | -2.27% | 2 |
| Aug 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | 5 |
| Aug 27, 2025 | 25.40 | 27.00 | 25.40 | 26.80 | 26.80 | 5.51% | 394 |
| Aug 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 338 |
| Aug 25, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | 1.60% | 288 |
| Aug 22, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 731 |
| Aug 21, 2025 | 25.00 | 25.00 | 24.40 | 25.00 | 25.00 | - | 233 |
| Aug 20, 2025 | 24.80 | 25.00 | 24.60 | 25.00 | 25.00 | 6.84% | 703 |
| Aug 19, 2025 | 23.00 | 24.20 | 23.00 | 23.40 | 23.40 | 1.74% | 18 |
| Aug 18, 2025 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | - | 1,996 |
| Aug 14, 2025 | 23.60 | 24.00 | 23.00 | 23.00 | 23.00 | -8.00% | 2,178 |
| Aug 13, 2025 | 25.40 | 25.40 | 24.20 | 25.00 | 25.00 | -1.57% | 505 |
| Aug 12, 2025 | 26.00 | 26.00 | 23.60 | 25.40 | 25.40 | -5.93% | 917 |
| Aug 11, 2025 | 26.20 | 27.00 | 25.00 | 27.00 | 27.00 | 5.47% | 124 |
| Aug 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -7.25% | 1 |
| Aug 7, 2025 | 26.20 | 27.60 | 26.20 | 27.60 | 27.60 | 4.55% | 14 |
| Aug 6, 2025 | 28.00 | 28.00 | 24.00 | 26.40 | 26.40 | -8.97% | 63 |
| Aug 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | 3 |
| Aug 4, 2025 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 4.20% | 10 |
| Aug 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | 219 |
| Jul 28, 2025 | 27.20 | 29.60 | 27.20 | 28.00 | 28.00 | -3.45% | 44 |
| Jul 25, 2025 | 27.80 | 29.00 | 27.80 | 29.00 | 29.00 | -3.33% | 148 |
| Jul 24, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | - | 51 |
| Jul 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1 |
| Jul 22, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 17 |
| Jul 21, 2025 | 28.60 | 29.80 | 28.60 | 29.80 | 29.80 | 4.20% | 4 |
| Jul 18, 2025 | 29.00 | 29.80 | 28.60 | 28.60 | 28.60 | -1.38% | 705 |
| Jul 17, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 13 |
| Jul 16, 2025 | 26.80 | 28.00 | 25.40 | 28.00 | 28.00 | 6.06% | 14 |
| Jul 15, 2025 | 28.40 | 29.40 | 26.40 | 26.40 | 26.40 | -4.35% | 518 |
| Jul 14, 2025 | 29.00 | 29.80 | 26.40 | 27.60 | 27.60 | -4.17% | 2,666 |
| Jul 11, 2025 | 28.80 | 28.80 | 27.20 | 28.80 | 28.80 | - | 169 |
| Jul 10, 2025 | 28.00 | 28.80 | 26.80 | 28.80 | 28.80 | 6.67% | 1,292 |
| Jul 9, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | 0.75% | 403 |
| Jul 8, 2025 | 28.00 | 28.40 | 26.80 | 26.80 | 26.80 | -5.63% | 553 |
| Jul 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 29 |
| Jul 4, 2025 | 28.60 | 28.80 | 28.40 | 28.40 | 28.40 | - | 204 |
| Jul 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | 4 |
| Jul 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 5.11% | 2 |
| Jun 30, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | 5 |
| Jun 27, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | -4.17% | 188 |
| Jun 26, 2025 | 27.60 | 29.80 | 27.60 | 28.80 | 28.80 | 4.35% | 227 |