Acteos SA EOS
EURONEXT · France · Technology Services
€0.8200+0.04 (+4.86%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.82 | +4.86% | €0.78 | €0.82 | €0.78 | 1.56K |
| 2026-09-30 | €0.78 | -3.46% | €0.82 | €0.82 | €0.78 | 1.18K |
| 2026-09-29 | €0.81 | -1.22% | €0.82 | €0.82 | €0.81 | 737 |
| 2026-09-28 | €0.82 | -2.38% | €0.85 | €0.85 | €0.82 | 252 |
| 2026-09-25 | €0.84 | -1.18% | €0.85 | €0.87 | €0.84 | 467 |
| 2026-09-24 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 30 |
| 2026-09-23 | €0.85 | 0.00% | €0.87 | €0.87 | €0.85 | 61 |
| 2026-09-22 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 438 |
| 2026-09-21 | €0.85 | +0.24% | €0.87 | €0.87 | €0.85 | 43 |
| 2026-09-18 | €0.85 | -0.24% | €0.85 | €0.85 | €0.85 | 711 |
| 2026-09-17 | €0.85 | -2.30% | €0.87 | €0.87 | €0.85 | 216 |
| 2026-09-16 | €0.87 | 0.00% | €0.87 | €0.87 | €0.85 | 361 |
| 2026-09-15 | €0.87 | +2.35% | €0.85 | €0.87 | €0.85 | 128 |
| 2026-09-14 | €0.85 | -0.23% | €0.85 | €0.85 | €0.85 | 77 |
| 2026-09-11 | €0.85 | +0.24% | €0.85 | €0.85 | €0.85 | 1 |
| 2026-09-10 | €0.85 | -2.30% | €0.87 | €0.87 | €0.85 | 9 |
| 2026-09-09 | €0.87 | 0.00% | €0.87 | €0.87 | €0.85 | 2.97K |
| 2026-09-08 | €0.87 | +2.35% | €0.87 | €0.87 | €0.85 | 1.88K |
| 2026-09-07 | €0.85 | -2.30% | €0.85 | €0.85 | €0.85 | 11 |
| 2026-09-04 | €0.87 | +2.59% | €0.85 | €0.87 | €0.85 | 22 |
| 2026-09-03 | €0.85 | -0.24% | €0.87 | €0.87 | €0.85 | 441 |
| 2026-09-02 | €0.85 | +0.24% | €0.85 | €0.85 | €0.85 | 1 |
| 2026-09-01 | €0.85 | -1.40% | €0.85 | €0.85 | €0.85 | 45 |
| 2026-08-31 | €0.86 | 0.00% | €0.86 | €0.86 | €0.86 | 23 |
| 2026-08-28 | €0.86 | +1.42% | €0.86 | €0.86 | €0.86 | 152 |
| 2026-08-27 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 507 |
| 2026-08-26 | €0.85 | +1.92% | €0.85 | €0.85 | €0.85 | 24 |
| 2026-08-25 | €0.83 | +0.24% | €0.83 | €0.83 | €0.83 | 1 |
| 2026-08-24 | €0.83 | -2.35% | €0.85 | €0.85 | €0.83 | 803 |
| 2026-08-21 | €0.85 | 0.00% | €0.83 | €0.85 | €0.77 | 2.89K |
| 2026-08-20 | €0.85 | 0.00% | €0.85 | €0.85 | €0.83 | 1.65K |
| 2026-08-19 | €0.85 | +1.19% | €0.85 | €0.85 | €0.85 | 15 |
| 2026-08-18 | €0.84 | +5.00% | €0.82 | €0.84 | €0.82 | 200 |
| 2026-08-17 | €0.80 | -1.48% | €0.81 | €0.85 | €0.80 | 1.81K |
| 2026-08-14 | €0.81 | +0.25% | €0.81 | €0.81 | €0.81 | 1 |
| 2026-08-13 | €0.81 | -4.71% | €0.83 | €0.83 | €0.81 | 21 |
| 2026-08-12 | €0.85 | 0.00% | €0.85 | €0.85 | €0.79 | 3.88K |
| 2026-08-11 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 373 |
| 2026-08-10 | €0.85 | 0.00% | €0.83 | €0.85 | €0.83 | 267 |
| 2026-08-07 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 31 |
| 2026-08-06 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 132 |
| 2026-08-05 | €0.85 | 0.00% | €0.85 | €0.85 | €0.82 | 464 |
| 2026-08-04 | €0.85 | 0.00% | €0.85 | €0.85 | €0.83 | 1.29K |
| 2026-08-03 | €0.85 | 0.00% | €0.83 | €0.85 | €0.83 | 62 |
| 2026-07-31 | €0.85 | 0.00% | €0.83 | €0.85 | €0.83 | 401 |
| 2026-07-30 | €0.85 | +4.94% | €0.82 | €0.85 | €0.82 | 1.24K |
| 2026-07-29 | €0.81 | 0.00% | €0.82 | €0.84 | €0.81 | 2.82K |
| 2026-07-28 | €0.81 | -4.71% | €0.85 | €0.85 | €0.80 | 4.79K |
| 2026-07-27 | €0.85 | 0.00% | €0.85 | €0.85 | €0.83 | 2.14K |
| 2026-07-24 | €0.85 | -1.85% | €0.86 | €0.87 | €0.85 | 1.19K |
| 2026-07-23 | €0.87 | +1.88% | €0.86 | €0.87 | €0.86 | 1.79K |
| 2026-07-22 | €0.85 | +4.68% | €0.81 | €0.85 | €0.81 | 1.47K |
| 2026-07-21 | €0.81 | +1.25% | €0.81 | €0.81 | €0.81 | 1 |
| 2026-07-20 | €0.80 | -0.99% | €0.83 | €0.83 | €0.80 | 1.74K |
| 2026-07-17 | €0.81 | 0.00% | €0.81 | €0.81 | €0.81 | 740 |
| 2026-07-16 | €0.81 | -2.41% | €0.81 | €0.81 | €0.81 | 19 |
| 2026-07-15 | €0.83 | 0.00% | €0.83 | €0.83 | €0.83 | 81 |
| 2026-07-14 | €0.83 | +2.47% | €0.83 | €0.83 | €0.83 | 41 |
| 2026-07-13 | €0.81 | 0.00% | €0.83 | €0.83 | €0.81 | 405 |
| 2026-07-10 | €0.81 | -3.57% | €0.83 | €0.83 | €0.81 | 2 |
| 2026-07-09 | €0.84 | +4.74% | €0.80 | €0.84 | €0.80 | 659 |
| 2026-07-08 | €0.80 | -0.99% | €0.82 | €0.84 | €0.80 | 3.20K |
| 2026-07-07 | €0.81 | -3.34% | €0.83 | €0.86 | €0.81 | 5.14K |
| 2026-07-06 | €0.84 | +2.20% | €0.82 | €0.84 | €0.81 | 428 |
| 2026-07-03 | €0.82 | -2.38% | €0.84 | €0.84 | €0.82 | 711 |
| 2026-07-02 | €0.84 | 0.00% | €0.84 | €0.84 | €0.82 | 373 |
| 2026-07-01 | €0.84 | +0.24% | €0.84 | €0.84 | €0.84 | 138 |
| 2026-06-30 | €0.84 | +0.96% | €0.83 | €0.84 | €0.82 | 626 |
| 2026-06-29 | €0.83 | 0.00% | €0.86 | €0.86 | €0.83 | 2.14K |
| 2026-06-26 | €0.83 | -1.19% | €0.84 | €0.84 | €0.83 | 2.58K |
| 2026-06-25 | €0.84 | -2.10% | €0.86 | €0.86 | €0.84 | 574 |
| 2026-06-24 | €0.86 | +2.14% | €0.84 | €0.86 | €0.84 | 150 |
| 2026-06-23 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 323 |
| 2026-06-22 | €0.84 | -1.18% | €0.84 | €0.86 | €0.84 | 632 |
| 2026-06-19 | €0.85 | +0.24% | €0.85 | €0.85 | €0.85 | 22 |
| 2026-06-18 | €0.85 | +0.95% | €0.85 | €0.85 | €0.85 | 196 |
| 2026-06-17 | €0.84 | -1.18% | €0.87 | €0.87 | €0.83 | 1.82K |
| 2026-06-16 | €0.85 | -3.41% | €0.88 | €0.88 | €0.85 | 2.11K |
| 2026-06-15 | €0.88 | 0.00% | €0.86 | €0.88 | €0.86 | 519 |
| 2026-06-12 | €0.88 | -5.38% | €0.93 | €0.94 | €0.85 | 12.33K |
| 2026-06-11 | €0.93 | -0.85% | €0.94 | €0.94 | €0.93 | 475 |
| 2026-06-10 | €0.94 | 0.00% | €0.94 | €0.94 | €0.93 | 302 |
| 2026-06-09 | €0.94 | 0.00% | €0.94 | €0.94 | €0.92 | 291 |
| 2026-06-08 | €0.94 | +1.96% | €0.92 | €0.94 | €0.92 | 301 |
| 2026-06-05 | €0.92 | -1.92% | €0.92 | €0.94 | €0.92 | 167 |
| 2026-06-04 | €0.94 | +1.96% | €0.92 | €0.94 | €0.92 | 394 |
| 2026-06-03 | €0.92 | -2.95% | €0.95 | €0.95 | €0.92 | 957 |
| 2026-06-02 | €0.95 | -1.04% | €0.95 | €0.95 | €0.95 | 27 |
| 2026-06-01 | €0.96 | 0.00% | €0.95 | €0.96 | €0.92 | 3.39K |
| 2026-05-29 | €0.96 | +3.01% | €0.93 | €0.96 | €0.91 | 6.87K |