Skip to main content
Proactis SA (EPA:PROAC)
France flag France · Delayed Price · Currency is EUR
0.0400
+0.0005 (1.27%)
Apr 28, 2026, 4:52 PM CET

Proactis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.040.040.040.040.048.22%2,391
Apr 24, 20260.040.040.040.040.04-1.35%1,000
Apr 23, 20260.040.040.030.040.04-7.50%123,462
Apr 22, 20260.040.040.040.040.04-8.05%86,532
Apr 21, 20260.040.040.040.040.04-1.14%220
Apr 20, 20260.050.050.040.040.04-1,623
Apr 17, 20260.040.050.040.040.0410.00%125,723
Apr 16, 20260.040.040.040.040.04-5.88%14,364
Apr 15, 20260.050.050.040.040.048.97%26,452
Apr 14, 20260.040.050.040.040.04-6.02%113,700
Apr 13, 20260.040.050.040.040.04-3.49%105,186
Apr 10, 20260.040.040.040.040.04-45,600
Apr 9, 20260.050.050.040.040.04-12.24%146,620
Apr 8, 20260.050.050.050.050.0519.51%8,649
Apr 7, 20260.050.050.040.040.04-118,050
Apr 2, 20260.050.050.040.040.04-12.77%12,668
Apr 1, 20260.050.050.050.050.05-7.84%7,271
Mar 31, 20260.050.050.040.050.05-3.77%52,882
Mar 30, 20260.050.050.050.050.051.92%2,825
Mar 27, 20260.050.050.050.050.0511.83%166,445
Mar 26, 20260.060.060.050.050.05-17.70%109,425
Mar 25, 20260.060.060.060.060.06--
Mar 24, 20260.050.060.050.060.06-0.88%7,232
Mar 23, 20260.060.060.050.060.06-4.20%119,917
Mar 20, 20260.050.060.050.060.06-3.25%136,626
Mar 19, 20260.060.060.060.060.066.03%30,913
Mar 18, 20260.070.070.060.060.06-18.88%231,632
Mar 17, 20260.060.090.060.070.0730.00%645,470
Mar 16, 20260.040.060.040.060.06103.70%275,885
Mar 13, 20260.040.040.030.030.03-32.50%5,350
Mar 12, 20260.040.040.040.040.0414.29%5,900
Mar 11, 20260.030.040.030.040.04-4.11%6,999
Mar 10, 20260.020.040.020.040.04-16.09%69,465
Mar 9, 20260.040.040.040.040.04-1.14%40
Mar 6, 20260.040.040.040.040.04-501
Mar 5, 20260.040.040.040.040.04--
Mar 4, 20260.040.040.040.040.0410.00%1,307
Mar 3, 20260.040.040.040.040.04-9.09%35,463
Mar 2, 20260.050.050.040.040.04-4.35%3,198
Feb 27, 20260.050.050.050.050.05-8.00%115
Feb 26, 20260.050.050.050.050.05-53,280
Feb 25, 20260.050.050.040.050.05-225
Feb 24, 20260.040.050.040.050.056.38%5,000
Feb 23, 20260.050.050.040.050.05-25,260
Feb 20, 20260.040.050.040.050.054.44%1,371
Feb 19, 20260.050.050.050.050.05--
Feb 18, 20260.050.050.050.050.05-2.17%5,197
Feb 17, 20260.050.050.050.050.05--
Feb 16, 20260.050.050.050.050.052.22%1,100
Feb 13, 20260.050.050.050.050.05--
Feb 12, 20260.040.050.040.050.05-8,691
Feb 11, 20260.050.050.050.050.05-1,114
Feb 10, 20260.050.050.040.050.052.27%20,006
Feb 9, 20260.040.040.040.040.04-8.33%100
Feb 6, 20260.050.050.050.050.05--
Feb 5, 20260.050.050.050.050.059.09%1,371
Feb 4, 20260.040.040.040.040.04-8.33%10
Feb 3, 20260.050.050.040.050.052.13%6,830
Feb 2, 20260.050.050.050.050.05-3.09%20,726
Jan 30, 20260.050.050.040.050.05-2.02%5,840
Jan 29, 20260.050.050.040.050.0512.50%29,193
Jan 28, 20260.050.050.040.040.04-11.11%2,005
Jan 27, 20260.050.050.050.050.0512.50%100
Jan 26, 20260.050.050.040.040.04-3,071
Jan 23, 20260.050.050.040.040.04-7,550
Jan 22, 20260.040.040.040.040.04--
Jan 21, 20260.040.040.040.040.04-100
Jan 20, 20260.040.040.040.040.04-14.56%2,000
Jan 19, 20260.050.050.040.050.05-1.90%23,844
Jan 16, 20260.050.050.050.050.050.96%300
Jan 15, 20260.050.050.050.050.0515.56%2,473
Jan 14, 20260.050.050.050.050.05-8.16%10,727
Jan 13, 20260.050.050.050.050.05-2.00%2,250
Jan 12, 20260.050.050.050.050.0514.94%10,000
Jan 9, 20260.050.050.040.040.04-5.43%8,115
Jan 8, 20260.050.050.040.050.05-12.38%15,386
Jan 7, 20260.050.050.050.050.05--
Jan 6, 20260.050.050.040.050.05-1.87%2,008
Jan 5, 20260.050.050.050.050.05-0.93%275
Jan 2, 20260.050.060.050.050.0514.89%24,202
Dec 31, 20250.050.050.050.050.05-144
Dec 30, 20250.050.050.050.050.05-503
Dec 29, 20250.050.050.040.050.054.44%5,200
Dec 24, 20250.050.050.050.050.05-3.23%926
Dec 23, 20250.050.050.050.050.05-2,810
Dec 22, 20250.050.050.050.050.05-1.06%30,663
Dec 19, 20250.050.050.040.050.053.30%30,800
Dec 18, 20250.050.050.050.050.05-8.08%1,900
Dec 17, 20250.050.050.050.050.05--
Dec 16, 20250.050.050.050.050.05-4.81%8,001
Dec 15, 20250.050.050.050.050.05-10
Dec 12, 20250.050.050.050.050.05-11
Dec 11, 20250.050.050.050.050.05-1.89%69,091
Dec 10, 20250.050.050.050.050.0512.77%10
Dec 9, 20250.050.060.050.050.051.08%34,848
Dec 8, 20250.060.060.050.050.05-7.00%30,835
Dec 5, 20250.060.070.040.050.05-24.24%102,658
Dec 4, 20250.050.070.050.070.0714.78%108,755
Dec 3, 20250.040.060.040.060.0632.18%104,778
Dec 2, 20250.040.040.040.040.04-1.14%287