Acteos SA (EPA:EOS)
France · Delayed Price · Currency is EUR 0.9160
-0.0540 (-5.57%)
Dec 15, 2025, 4:37 PM CET
Acteos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 0.92 | 0.97 | 0.91 | 0.92 | 0.92 | -5.57% | 8,516 |
| Dec 12, 2025 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 0.83% | 4,071 |
| Dec 11, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -1.64% | 8,081 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.69% | 2,677 |
| Dec 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.47% | 20 |
| Dec 8, 2025 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | - | 1,141 |
| Dec 5, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 711 |
| Dec 4, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,342 |
| Dec 3, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 1,028 |
| Dec 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.45% | 353 |
| Dec 1, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 341 |
| Nov 28, 2025 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | 3.50% | 1,801 |
| Nov 27, 2025 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 7,785 |
| Nov 26, 2025 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | 2.20% | 6,907 |
| Nov 25, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 2,304 |
| Nov 24, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -0.70% | 1,096 |
| Nov 21, 2025 | 1.01 | 1.01 | 0.96 | 1.01 | 1.01 | -0.50% | 2,224 |
| Nov 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 281 |
| Nov 19, 2025 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | - | 2,652 |
| Nov 18, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 5,646 |
| Nov 17, 2025 | 1.00 | 1.02 | 0.96 | 1.01 | 1.01 | 4.12% | 8,389 |
| Nov 14, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.96% | 1,565 |
| Nov 13, 2025 | 0.99 | 1.02 | 0.96 | 1.01 | 1.01 | -0.49% | 8,518 |
| Nov 12, 2025 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | 7.52% | 19,559 |
| Nov 11, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.21% | 2,841 |
| Nov 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.84% | 31 |
| Nov 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 400 |
| Nov 6, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 7,191 |
| Nov 5, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.46% | 476 |
| Nov 4, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | - | 5,571 |
| Nov 3, 2025 | 0.99 | 1.02 | 0.96 | 1.02 | 1.02 | 2.73% | 3,971 |
| Oct 31, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 102 |
| Oct 30, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -2.77% | 3,216 |
| Oct 29, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 1.20% | 8,969 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 910 |
| Oct 27, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -2.16% | 1,546 |
| Oct 24, 2025 | 0.99 | 1.03 | 0.98 | 1.02 | 1.02 | -0.49% | 6,503 |
| Oct 23, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | - | 2,675 |
| Oct 22, 2025 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | -1.44% | 5,424 |
| Oct 21, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | - | 9,185 |
| Oct 20, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 4,860 |
| Oct 17, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.48% | 5,307 |
| Oct 16, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -0.95% | 391 |
| Oct 15, 2025 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | 1.44% | 8,013 |
| Oct 14, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | -1.89% | 7,230 |
| Oct 13, 2025 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -1.40% | 9,521 |
| Oct 10, 2025 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | - | 14,111 |
| Oct 9, 2025 | 1.08 | 1.09 | 1.03 | 1.08 | 1.08 | -1.38% | 20,591 |
| Oct 8, 2025 | 1.06 | 1.12 | 1.03 | 1.09 | 1.09 | -2.24% | 47,568 |
| Oct 7, 2025 | 1.10 | 1.12 | 1.05 | 1.12 | 1.12 | 1.83% | 44,504 |