Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eos Energy Ente (EOSEW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.63 0.86 0.63 0.82 28,032
18th Sep 2025 (Thu) 0.53 0.64 0.53 0.59 8,357
17th Sep 2025 (Wed) 0.51 0.52 0.4675 0.5099 1,200
16th Sep 2025 (Tue) 0.48 0.495 0.48 0.50 2,100
15th Sep 2025 (Mon) 0.48 0.60 0.48 0.5401 3,609
12th Sep 2025 (Fri) 0.43 0.50 0.4284 0.49 18,410
11th Sep 2025 (Thu) 0.40 0.405 0.3998 0.405 1,200
10th Sep 2025 (Wed) 0.3832 0.3832 0.3832 0.384 100
9th Sep 2025 (Tue) 0.4025 0.4025 0.3996 0.3996 32
8th Sep 2025 (Mon) 0.4025 0.4025 0.40 0.40 8,047
5th Sep 2025 (Fri) 0.445 0.445 0.4006 0.4003 4,171
4th Sep 2025 (Thu) 0.49 0.50 0.40 0.4053 166,388
3rd Sep 2025 (Wed) 0.50 0.52 0.47 0.483 3,537
2nd Sep 2025 (Tue) 0.45 0.45 0.40 0.4235 3,393
1st Sep 2025 (Mon) 0.4193 0.42 0.40 0.42 1,000
29th Aug 2025 (Fri) 0.4193 0.42 0.40 0.42 1,000
28th Aug 2025 (Thu) 0.44 0.4521 0.3807 0.44 4,195
27th Aug 2025 (Wed) 0.40 0.44 0.40 0.4375 7,427
26th Aug 2025 (Tue) 0.40 0.40 0.3417 0.37 2,805
25th Aug 2025 (Mon) 0.39 0.39 0.39 0.39 1,001
22nd Aug 2025 (Fri) 0.34 0.3925 0.34 0.38 13,598
21st Aug 2025 (Thu) 0.3599 0.3599 0.3203 0.3499 322
20th Aug 2025 (Wed) 0.36 0.3699 0.32 0.3697 309
19th Aug 2025 (Tue) 0.3711 0.3711 0.3701 0.37 616
18th Aug 2025 (Mon) 0.3894 0.3925 0.385 0.395 1,500
15th Aug 2025 (Fri) 0.40 0.40 0.40 0.40 5,354
14th Aug 2025 (Thu) 0.3998 0.3998 0.3732 0.38 3,230
13th Aug 2025 (Wed) 0.3761 0.41 0.373 0.40 600
12th Aug 2025 (Tue) 0.43 0.43 0.40 0.42 3,148
11th Aug 2025 (Mon) 0.389 0.44 0.389 0.44 4,402
8th Aug 2025 (Fri) 0.38 0.3886 0.3233 0.3886 3,768
7th Aug 2025 (Thu) 0.44 0.46 0.4325 0.44 922
6th Aug 2025 (Wed) 0.395 0.3966 0.3738 0.39 5,450
5th Aug 2025 (Tue) 0.40 0.41 0.40 0.405 2,201
4th Aug 2025 (Mon) 0.40 0.403 0.36 0.403 7,853
1st Aug 2025 (Fri) 0.45 0.45 0.39 0.39 11
31st Jul 2025 (Thu) 0.502 0.57 0.502 0.47 0
30th Jul 2025 (Wed) 0.575 0.60 0.55 0.599 1,399
29th Jul 2025 (Tue) 0.625 0.625 0.625 0.6396 0
28th Jul 2025 (Mon) 0.70 0.715 0.6251 0.67 693
25th Jul 2025 (Fri) 0.69 0.71 0.69 0.70 4,023
24th Jul 2025 (Thu) 0.63 0.77 0.62 0.627 5,268
23rd Jul 2025 (Wed) 0.59 0.6899 0.5789 0.6602 10,738
22nd Jul 2025 (Tue) 0.516 0.70 0.5075 0.67 6,253
FTSE 100 Latest
Value9,216.27
Change-0.40