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
18th Jul 2025 (Fri) 0.68 0.69 0.55 0.56 12,424
17th Jul 2025 (Thu) 0.4994 0.5686 0.47 0.50 5,000
16th Jul 2025 (Wed) 0.45 0.4982 0.45 0.4999 2,506
15th Jul 2025 (Tue) 0.50 0.50 0.50 0.50 100
14th Jul 2025 (Mon) 0.3999 0.6096 0.3999 0.54 8,252
11th Jul 2025 (Fri) 0.37 0.3963 0.37 0.3925 600
10th Jul 2025 (Thu) 0.399 0.399 0.38 0.39 1,277
9th Jul 2025 (Wed) 0.4501 0.4501 0.38 0.38 400
8th Jul 2025 (Tue) 0.515 0.515 0.45 0.45 0
7th Jul 2025 (Mon) 0.515 0.53 0.515 0.5002 1,817
4th Jul 2025 (Fri) 0.46 0.4722 0.46 0.4722 0
3rd Jul 2025 (Thu) 0.46 0.4722 0.46 0.4722 0
2nd Jul 2025 (Wed) 0.46 0.46 0.46 0.46 297
1st Jul 2025 (Tue) 0.445 0.445 0.4272 0.4272 241
30th Jun 2025 (Mon) 0.40 0.47 0.40 0.47 16,622
27th Jun 2025 (Fri) 0.3699 0.3699 0.36 0.36 0
26th Jun 2025 (Thu) 0.3699 0.3699 0.33 0.3327 3,406
25th Jun 2025 (Wed) 0.37 0.37 0.3512 0.354 4,066
24th Jun 2025 (Tue) 0.44 0.44 0.42 0.3801 3,800
23rd Jun 2025 (Mon) 0.3999 0.3999 0.37 0.37 150
20th Jun 2025 (Fri) 0.43 0.43 0.3812 0.3812 8
19th Jun 2025 (Thu) 0.41 0.41 0.405 0.4216 6
18th Jun 2025 (Wed) 0.41 0.41 0.405 0.4216 6
17th Jun 2025 (Tue) 0.42 0.42 0.40 0.40 0
16th Jun 2025 (Mon) 0.42 0.42 0.40 0.41 3,301
13th Jun 2025 (Fri) 0.40 0.40 0.38 0.38 0
12th Jun 2025 (Thu) 0.40 0.40 0.3901 0.3901 2,355
11th Jun 2025 (Wed) 0.40 0.40 0.37 0.37 300
10th Jun 2025 (Tue) 0.39 0.48 0.39 0.42 2,706
9th Jun 2025 (Mon) 0.35 0.3826 0.35 0.381 1,701
6th Jun 2025 (Fri) 0.2901 0.344 0.2901 0.33 2,283
5th Jun 2025 (Thu) 0.2899 0.42 0.2899 0.3116 11,427
4th Jun 2025 (Wed) 0.31 0.31 0.27 0.29 27,458
3rd Jun 2025 (Tue) 0.30 0.30 0.30 0.32 801
2nd Jun 2025 (Mon) 0.28 0.30 0.28 0.30 1,900
30th May 2025 (Fri) 0.30 0.32 0.2432 0.30 13,014
29th May 2025 (Thu) 0.406 0.406 0.31 0.3694 10,086
28th May 2025 (Wed) 0.486 0.486 0.486 0.486 559
27th May 2025 (Tue) 0.54 0.54 0.4219 0.4402 5,681
26th May 2025 (Mon) 0.58 0.58 0.58 0.58 0
24th May 2025 (Sat) 0.5399 0.59 0.46 0.58 16,797
23rd May 2025 (Fri) 0.5399 0.59 0.46 0.57 16,797
22nd May 2025 (Thu) 0.45 0.45 0.45 0.45 300
21st May 2025 (Wed) 0.4676 0.4676 0.4676 0.4676 3,986
20th May 2025 (Tue) 0.51 0.51 0.51 0.51 0
19th May 2025 (Mon) 0.51 0.51 0.51 0.51 301
FTSE 100 Latest
Value8,992.12
Change19.48