Acteos SA (EPA:EOS)
France · Delayed Price · Currency is EUR 1.020
-0.035 (-3.32%)
Oct 16, 2025, 4:44 PM CET
Acteos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | 1.92% | 8,013 |
| Oct 14, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | -1.89% | 7,230 |
| Oct 13, 2025 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -1.85% | 9,521 |
| Oct 10, 2025 | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | - | 14,111 |
| Oct 9, 2025 | 1.08 | 1.09 | 1.02 | 1.08 | 1.08 | -0.92% | 20,591 |
| Oct 8, 2025 | 1.06 | 1.12 | 1.02 | 1.09 | 1.09 | -2.68% | 47,568 |
| Oct 7, 2025 | 1.10 | 1.12 | 1.05 | 1.12 | 1.12 | 1.82% | 44,504 |
| Oct 6, 2025 | 0.97 | 1.10 | 0.97 | 1.10 | 1.10 | 10.22% | 51,807 |
| Oct 3, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -1.19% | 15,588 |
| Oct 2, 2025 | 1.04 | 1.04 | 0.95 | 1.01 | 1.01 | -1.94% | 20,572 |
| Oct 1, 2025 | 0.98 | 1.08 | 0.98 | 1.03 | 1.03 | 0.98% | 43,292 |
| Sep 30, 2025 | 1.07 | 1.10 | 0.98 | 1.02 | 1.02 | -7.27% | 27,963 |
| Sep 29, 2025 | 0.99 | 1.14 | 0.96 | 1.10 | 1.10 | 14.58% | 36,301 |
| Sep 26, 2025 | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | -0.83% | 3,051 |
| Sep 25, 2025 | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | 3.20% | 5,526 |
| Sep 24, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -1.05% | 1,838 |
| Sep 23, 2025 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | -1.04% | 1,546 |
| Sep 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 1,137 |
| Sep 19, 2025 | 1.03 | 1.03 | 0.92 | 0.97 | 0.97 | -6.02% | 16,448 |
| Sep 18, 2025 | 1.11 | 1.11 | 1.01 | 1.03 | 1.03 | -8.04% | 15,199 |
| Sep 17, 2025 | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | -1.75% | 3,597 |
| Sep 16, 2025 | 1.12 | 1.14 | 1.08 | 1.14 | 1.14 | - | 3,341 |
| Sep 15, 2025 | 1.14 | 1.14 | 1.08 | 1.14 | 1.14 | - | 3,851 |
| 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 |