Skip to main content
Acteos SA (EPA:EOS)
France flag France · Delayed Price · Currency is EUR
0.898
+0.028 (3.22%)
Apr 29, 2026, 9:21 AM CET

Acteos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.880.900.870.870.87-1,623
Apr 27, 20260.900.900.870.870.87-3.12%1,613
Apr 24, 20260.900.900.880.900.90-0.22%182
Apr 23, 20260.900.900.900.900.900.22%65
Apr 22, 20260.880.900.880.900.901.81%416
Apr 21, 20260.880.900.880.880.88-3.08%652
Apr 20, 20260.890.910.870.910.914.60%2,152
Apr 17, 20260.870.890.870.870.87-0.91%1,070
Apr 16, 20260.880.880.870.880.88-92
Apr 15, 20260.860.880.860.880.88-0.23%1,665
Apr 14, 20260.870.880.870.880.882.80%1,001
Apr 13, 20260.870.870.860.860.860.23%515
Apr 10, 20260.850.870.850.850.850.47%383
Apr 9, 20260.850.850.850.850.85-2.75%367
Apr 8, 20260.860.870.860.870.87-1.58%418
Apr 7, 20260.870.900.870.890.893.26%323
Apr 2, 20260.830.860.830.860.86-0.92%1,852
Apr 1, 20260.850.870.850.870.872.36%288
Mar 31, 20260.830.850.830.850.852.17%171
Mar 30, 20260.850.850.830.830.83-3.49%121
Mar 27, 20260.840.860.830.860.862.38%2,255
Mar 26, 20260.840.860.840.840.84-1.87%62
Mar 25, 20260.860.860.860.860.86-2.51%496
Mar 24, 20260.860.880.830.880.884.77%1,348
Mar 23, 20260.850.910.830.840.84-2.56%8,884
Mar 20, 20260.850.860.810.860.861.18%2,009
Mar 19, 20260.880.880.850.850.85-3.41%817
Mar 18, 20260.860.880.860.880.882.33%242
Mar 17, 20260.860.880.860.860.86-2.05%1,168
Mar 16, 20260.850.880.850.880.884.28%1,665
Mar 13, 20260.830.930.830.840.842.43%15,775
Mar 12, 20260.840.840.820.820.82-2.14%253
Mar 11, 20260.830.840.820.840.841.20%1,180
Mar 10, 20260.850.850.820.830.83-2.12%454
Mar 9, 20260.850.850.830.850.85-1.17%1,152
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