EOAN

Eon Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Eon EOAN Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.098 -0.94% 10.35 11:29:45
Open Price Low Price High Price Close Price Prev Close
10.34 10.34 10.35 10.35 10.448
more quote information »

EOAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.27610.47410.27610.412,9570.0740.72%
1 Month9.85610.4749.85610.233,4440.4945.01%
3 Months10.44810.709.72210.184,893-0.098-0.94%
6 Months8.8210.708.289.439,1201.5317.35%
1 Year10.1410.708.289.408,5360.212.07%
3 Years9.80811.567.7589.438,1260.5425.53%
5 Years9.6811.565.998.7410,1330.676.92%

EOAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 10.35 -0.10 -0.94% 10.34 10.35 10.34 640
Jul 29 2021 10.448 0.00 0.0% 10.45 10.458 10.42 3,555
Jul 28 2021 10.448 0.11 1.1% 10.416 10.474 10.416 5,119
Jul 27 2021 10.334 -0.02 -0.21% 10.35 10.374 10.334 3,240
Jul 26 2021 10.356 -0.06 -0.54% 10.346 10.362 10.342 1,751
Jul 23 2021 10.412 0.15 1.44% 10.276 10.412 10.276 1,120
Jul 22 2021 10.264 0.06 0.55% 10.28 10.288 10.264 800
Jul 21 2021 10.208 0.00 0.0% 10.208 10.208 10.208 0.00
Jul 20 2021 10.208 0.05 0.47% 10.208 10.208 10.208 150
Jul 19 2021 10.16 -0.22 -2.16% 10.332 10.332 10.16 1,984
Jul 16 2021 10.384 0.09 0.91% 10.324 10.384 10.324 4,325
Jul 15 2021 10.29 0.11 1.08% 10.258 10.474 10.258 10,289
Jul 14 2021 10.18 0.00 0.02% 10.106 10.18 10.10 2,380
Jul 13 2021 10.178 -0.03 -0.27% 10.128 10.178 10.128 260
Jul 12 2021 10.206 0.10 0.95% 10.164 10.206 10.164 1,090
Jul 09 2021 10.11 0.05 0.52% 10.082 10.11 10.032 900
Jul 08 2021 10.058 -0.13 -1.31% 10.13 10.186 10.026 9,146
Jul 07 2021 10.192 0.26 2.64% 10.056 10.20 10.056 11,371
Jul 06 2021 9.93 0.07 0.71% 9.92 9.982 9.92 3,462
Jul 05 2021 9.86 0.07 0.77% 9.856 9.86 9.856 1,053
Jul 02 2021 9.785 0.00 0.0% 9.785 9.785 9.785 0.00
Jul 01 2021 9.785 0.01 0.07% 9.785 9.793 9.722 956
See More Historical Prices ยป
Your Recent History
BIT
EOAN
Eon
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210731 01:27:08