Acteos SA (EPA:EOS)
France · Delayed Price · Currency is EUR 1.140
0.00 (0.00%)
Sep 15, 2025, 10:05 AM CET
Acteos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 3.64% | 5,502 |
| Sep 11, 2025 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 3,606 |
| Sep 10, 2025 | 1.15 | 1.16 | 1.09 | 1.13 | 1.13 | -2.59% | 4,159 |
| Sep 9, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 468 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 558 |
| Sep 5, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 3,079 |
| Sep 4, 2025 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | -0.88% | 1,681 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.08 | 1.14 | 1.14 | - | 7,661 |
| Sep 2, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | - | 2,327 |
| Sep 1, 2025 | 1.16 | 1.16 | 1.08 | 1.14 | 1.14 | -1.72% | 10,593 |
| Aug 29, 2025 | 1.14 | 1.17 | 1.11 | 1.16 | 1.16 | 0.87% | 7,306 |
| Aug 28, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | - | 6,327 |
| Aug 27, 2025 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 3,550 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -8.26% | 13,768 |
| Aug 25, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 4,661 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 2,975 |
| Aug 21, 2025 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 7,150 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 2,884 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 3,132 |
| Aug 18, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | - | 5,434 |
| Aug 15, 2025 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | -0.82% | 2,705 |
| Aug 14, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 1,895 |
| Aug 13, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 5,058 |
| Aug 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3 |
| Aug 11, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | - | 937 |
| Aug 8, 2025 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | - | 10,517 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | - | 6,057 |
| Aug 6, 2025 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | - | 7,878 |
| Aug 5, 2025 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | -0.83% | 7,846 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | - | 9,203 |
| Aug 1, 2025 | 1.21 | 1.21 | 1.13 | 1.20 | 1.20 | - | 10,426 |
| Jul 31, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 2,074 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 2,986 |
| Jul 29, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 4,004 |
| Jul 28, 2025 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 2,026 |
| Jul 25, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | - | 6,794 |
| Jul 24, 2025 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 3.48% | 11,018 |
| Jul 23, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 3,232 |
| Jul 22, 2025 | 1.21 | 1.21 | 1.12 | 1.15 | 1.15 | - | 15,413 |
| Jul 21, 2025 | 1.21 | 1.23 | 1.15 | 1.15 | 1.15 | 0.88% | 8,847 |
| Jul 18, 2025 | 1.22 | 1.24 | 1.14 | 1.14 | 1.14 | -6.56% | 11,511 |
| Jul 17, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -1.61% | 2,914 |
| Jul 16, 2025 | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | -0.80% | 3,183 |
| Jul 15, 2025 | 1.25 | 1.26 | 1.15 | 1.25 | 1.25 | -3.10% | 8,577 |
| Jul 14, 2025 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | -0.77% | 7,489 |
| Jul 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 84 |
| Jul 10, 2025 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | - | 2,530 |
| Jul 9, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 9,801 |
| Jul 8, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 5,622 |
| Jul 7, 2025 | 1.26 | 1.26 | 1.17 | 1.26 | 1.26 | - | 2,000 |