Proactis SA (EPA:PROAC)
France · Delayed Price · Currency is EUR 0.0580
-0.0005 (-0.85%)
Oct 9, 2026, 5:02 PM CET
Proactis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -0.85% | 29,050 |
| Oct 8, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.86% | 18,053 |
| Oct 7, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.43% | 640 |
| Oct 6, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 17,152 |
| Oct 5, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -2.65% | 7,904 |
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.88% | 10,261 |
| Oct 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.79% | 36,399 |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.68% | 28,389 |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.65% | 80,709 |
| Sep 28, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -6.92% | 92,337 |
| Sep 25, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -16.13% | 180,560 |
| Sep 24, 2026 | 0.07 | 0.09 | 0.06 | 0.08 | 0.08 | 1.31% | 240,614 |
| Sep 23, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -8.93% | 74,613 |
| Sep 22, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 5,666 |
| Sep 21, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 28,740 |
| Sep 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.18% | 2,159 |
| Sep 17, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -1.16% | 8,291 |
| Sep 16, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 5.52% | 24,864 |
| Sep 15, 2026 | 0.08 | 0.09 | 0.06 | 0.08 | 0.08 | -0.61% | 131,667 |
| Sep 14, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -7.87% | 4,807 |
| Sep 11, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.14% | 147,935 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 108,161 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.57% | 29,400 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.55% | 165,495 |
| Sep 7, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 5.63% | 240,903 |
| Sep 4, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -14.89% | 278,318 |
| Sep 3, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | 0.53% | 543,571 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -17.98% | 368,728 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.06% | 396,731 |
| Aug 31, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 26.53% | 778,374 |
| Aug 28, 2026 | 0.08 | 0.10 | 0.07 | 0.10 | 0.10 | 27.27% | 728,580 |
| Aug 27, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 4.76% | 175,932 |
| Aug 26, 2026 | 0.07 | 0.09 | 0.06 | 0.07 | 0.07 | 53.12% | 1,210,116 |
| Aug 25, 2026 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -25.00% | 216,731 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.93% | 233,760 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 3.52% | 371,250 |
| Aug 20, 2026 | 0.09 | 0.10 | 0.07 | 0.07 | 0.07 | -45.38% | 1,254,951 |
| Aug 19, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 20.37% | 706,947 |
| Aug 18, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 129.79% | 1,047,886 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 14, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 30.56% | 310,064 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 1,560 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 3 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 52,170 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.00% | 39,537 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 87 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 20.69% | 73,235 |