Skip to main content
Acteos SA (EPA:EOS)
France flag France · Delayed Price · Currency is EUR
0.858
+0.032 (3.87%)
At close: Mar 6, 2026

Acteos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.860.860.830.860.863.87%1,604
Mar 5, 20260.810.860.790.830.835.90%8,844
Mar 4, 20260.870.870.780.780.78-11.96%5,958
Mar 3, 20260.910.910.830.890.89-3.49%8,831
Mar 2, 20260.920.920.870.920.92-0.22%5,275
Feb 27, 20260.940.940.920.920.92-1.08%301
Feb 26, 20260.930.930.920.930.93-0.64%261
Feb 25, 20260.940.940.920.940.94-0.21%142
Feb 24, 20260.920.940.920.940.943.53%1,754
Feb 23, 20260.930.940.900.910.91-3.62%4,712
Feb 20, 20260.940.940.930.940.940.21%376
Feb 19, 20260.960.960.930.940.94-3.10%619
Feb 18, 20260.970.970.920.970.97-0.21%2,265
Feb 17, 20260.960.970.940.970.971.04%1,549
Feb 16, 20260.950.960.930.960.961.05%5,172
Feb 13, 20260.950.950.930.950.95-412
Feb 12, 20260.930.950.930.950.953.26%622
Feb 11, 20260.950.950.920.920.92-2.95%279
Feb 10, 20260.930.950.930.950.95-0.21%124
Feb 9, 20260.900.950.900.950.95-0.84%3,346
Feb 6, 20260.960.960.910.960.96-1,675
Feb 5, 20260.930.960.930.960.96-1,139
Feb 4, 20260.960.960.940.960.96-274
Feb 3, 20260.930.960.930.960.96-1.24%2,382
Feb 2, 20260.940.970.920.970.970.21%3,245
Jan 30, 20260.970.970.940.970.973.86%1,082
Jan 29, 20260.950.980.930.930.93-2.31%4,606
Jan 28, 20260.950.950.930.950.95-4,675
Jan 27, 20260.950.960.910.950.950.63%6,266
Jan 26, 20260.940.950.940.950.950.85%1,228
Jan 23, 20260.930.940.910.940.94-0.84%3,721
Jan 22, 20260.940.950.900.950.951.07%6,003
Jan 21, 20260.920.940.920.940.941.96%258
Jan 20, 20260.950.950.920.920.92-2.95%1,152
Jan 19, 20260.930.950.920.950.95-0.21%1,466
Jan 16, 20260.950.950.930.950.950.21%2,154
Jan 15, 20260.950.950.930.950.95-74
Jan 14, 20260.950.950.930.950.951.94%2,051
Jan 13, 20260.950.950.930.930.93-2.11%2,358
Jan 12, 20260.930.950.930.950.951.71%3,343
Jan 9, 20260.940.960.930.930.93-2.71%8,121
Jan 8, 20260.940.960.940.960.96-1.03%2,125
Jan 7, 20260.950.970.940.970.971.04%2,471
Jan 6, 20260.960.960.940.960.962.78%1,219
Jan 5, 20260.940.960.930.930.93-0.64%4,124
Jan 2, 20260.970.970.940.940.94-3.89%1,809
Dec 31, 20250.980.980.940.980.98-2.20%14,619
Dec 30, 20250.951.050.951.001.006.38%55,868
Dec 29, 20250.960.970.940.940.94-2.08%1,215
Dec 24, 20250.960.960.960.960.963.23%212
Dec 23, 20250.960.970.930.930.93-3.93%1,928
Dec 22, 20250.950.970.950.970.971.89%2,616
Dec 19, 20250.950.950.950.950.951.93%123
Dec 18, 20250.930.950.930.930.930.22%52
Dec 17, 20250.930.950.930.930.933.10%557
Dec 16, 20250.970.970.900.900.90-1.53%5,280
Dec 15, 20250.920.970.910.920.92-5.57%8,516
Dec 12, 20250.960.970.940.970.970.83%4,071
Dec 11, 20250.981.000.960.960.96-1.64%8,081
Dec 10, 20251.001.000.980.980.98-2.69%2,677
Dec 9, 20251.011.011.011.011.01-1.47%20
Dec 8, 20251.021.020.981.021.02-1,141
Dec 5, 20251.001.021.001.021.022.00%711
Dec 4, 20251.011.021.001.001.00-1,342
Dec 3, 20251.021.021.001.001.00-1.96%1,028
Dec 2, 20251.021.021.021.021.02-1.45%353
Dec 1, 20251.041.041.011.041.04-341
Nov 28, 20251.041.041.001.041.043.50%1,801
Nov 27, 20251.011.051.001.001.00-1.96%7,785
Nov 26, 20251.021.020.971.021.022.20%6,907
Nov 25, 20251.001.000.971.001.00-2,304
Nov 24, 20251.001.000.971.001.00-0.70%1,096
Nov 21, 20251.011.010.961.011.01-0.50%2,224
Nov 20, 20251.011.011.011.011.01-0.98%281
Nov 19, 20251.011.020.981.021.02-2,652
Nov 18, 20251.001.020.981.021.020.99%5,646
Nov 17, 20251.001.020.961.011.014.12%8,389
Nov 14, 20251.001.000.970.970.97-3.96%1,565
Nov 13, 20250.991.020.961.011.01-0.49%8,518
Nov 12, 20250.931.020.931.021.027.52%19,559
Nov 11, 20250.940.940.930.940.940.21%2,841
Nov 10, 20250.940.940.940.940.94-0.84%31
Nov 7, 20250.950.950.950.950.95-400
Nov 6, 20250.991.000.950.950.95-4.04%7,191
Nov 5, 20251.011.010.990.990.99-2.46%476
Nov 4, 20251.001.020.981.021.02-5,571
Nov 3, 20250.991.020.961.021.022.73%3,971
Oct 31, 20250.980.990.980.990.990.61%102
Oct 30, 20250.981.010.980.980.98-2.77%3,216
Oct 29, 20251.001.020.981.011.011.20%8,969
Oct 28, 20251.001.000.981.001.00-910
Oct 27, 20251.011.010.981.001.00-2.16%1,546
Oct 24, 20250.991.030.981.021.02-0.49%6,503
Oct 23, 20250.991.030.991.031.03-2,675
Oct 22, 20251.041.040.991.031.03-1.44%5,424
Oct 21, 20251.011.051.011.041.04-9,185
Oct 20, 20251.041.041.011.041.04-4,860
Oct 17, 20251.051.051.011.041.04-0.48%5,307
Oct 16, 20251.051.051.021.051.05-0.95%391
Oct 15, 20251.051.061.011.061.061.44%8,013