Acteos SA (EPA:EOS)
France · Delayed Price · Currency is EUR 0.9400
-0.0080 (-0.84%)
At close: Jan 23, 2026
Acteos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | -0.84% | 3,721 |
| Jan 22, 2026 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | 1.07% | 6,003 |
| Jan 21, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.96% | 258 |
| Jan 20, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.95% | 1,152 |
| Jan 19, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | -0.21% | 1,466 |
| Jan 16, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.21% | 2,154 |
| Jan 15, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 74 |
| Jan 14, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.94% | 2,051 |
| Jan 13, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 2,358 |
| Jan 12, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.71% | 3,343 |
| Jan 9, 2026 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -2.71% | 8,121 |
| Jan 8, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 2,125 |
| Jan 7, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 2,471 |
| Jan 6, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 2.78% | 1,219 |
| Jan 5, 2026 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -0.64% | 4,124 |
| Jan 2, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.89% | 1,809 |
| Dec 31, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | -2.20% | 14,619 |
| Dec 30, 2025 | 0.95 | 1.05 | 0.95 | 1.00 | 1.00 | 6.38% | 55,868 |
| Dec 29, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.08% | 1,215 |
| Dec 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | 212 |
| Dec 23, 2025 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -3.93% | 1,928 |
| Dec 22, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.89% | 2,616 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.93% | 123 |
| Dec 18, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 0.22% | 52 |
| Dec 17, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 3.10% | 557 |
| Dec 16, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -1.53% | 5,280 |
| 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 |