Acteos SA (A3C) Historical Prices

0 Followers

Time Period

Events

DE:A3C historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.78	0.79	0.76	0.78	0.78	+1.57%	0	0.00
Nov 09, 2026	0.77	0.78	0.76	0.78	0.78	+1.31%	0	0.00
Nov 06, 2026	0.74	0.78	0.73	0.77	0.77	+2.68%	0	0.00
Nov 05, 2026	0.74	0.76	0.73	0.75	0.75	+1.08%	0	0.00
Nov 04, 2026	0.74	0.74	0.72	0.74	0.74	+0.54%	0	0.00
Nov 03, 2026	0.71	0.75	0.70	0.73	0.73	+2.23%	0	0.00
Nov 02, 2026	0.76	0.76	0.72	0.72	0.72	-4.27%	0	0.00
Oct 30, 2026	0.75	0.76	0.74	0.75	0.75	-0.53%	0	0.00
Oct 29, 2026	0.75	0.76	0.74	0.75	0.75	+0.00%	642	8.17
Oct 28, 2026	0.78	0.79	0.75	0.75	0.75	-3.58%	0	0.00
Oct 27, 2026	0.77	0.79	0.76	0.78	0.78	+1.30%	0	0.00
Oct 26, 2026	0.79	0.79	0.77	0.77	0.77	-1.03%	0	0.00
Oct 23, 2026	0.78	0.79	0.77	0.78	0.78	-0.26%	989	13.62
Oct 22, 2026	0.77	0.79	0.76	0.78	0.78	+0.26%	0	0.00
Oct 21, 2026	0.79	0.79	0.78	0.78	0.78	-0.76%	0	0.00
Oct 20, 2026	0.78	0.79	0.77	0.79	0.79	+1.29%	0	0.00
Oct 19, 2026	0.78	0.79	0.77	0.78	0.78	+0.26%	0	0.00
Oct 16, 2026	0.78	0.79	0.77	0.77	0.77	-0.51%	0	0.00
Oct 15, 2026	0.77	0.79	0.76	0.78	0.78	+1.30%	1,501	26.49
Oct 14, 2026	0.79	0.79	0.77	0.77	0.77	-2.04%	0	0.00
Oct 13, 2026	0.79	0.79	0.78	0.78	0.78	-0.76%	0	0.00
Oct 12, 2026	0.78	0.79	0.77	0.79	0.79	+0.77%	0	0.00
Oct 09, 2026	0.79	0.79	0.78	0.78	0.78	-0.76%	0	0.00
Oct 08, 2026	0.78	0.79	0.77	0.79	0.79	+0.77%	0	0.00
Oct 07, 2026	0.77	0.79	0.77	0.78	0.78	+1.03%	0	0.00
Oct 06, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	82	1.21
Oct 05, 2026	0.78	0.79	0.78	0.79	0.79	+0.26%	0	0.00
Oct 02, 2026	0.76	0.79	0.76	0.78	0.78	+2.89%	0	0.00
Oct 01, 2026	0.77	0.78	0.76	0.76	0.76	-0.78%	0	0.00
Sep 30, 2026	0.81	0.82	0.77	0.77	0.77	-4.48%	0	0.00
Sep 29, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	489	5.48
Sep 28, 2026	0.83	0.83	0.81	0.81	0.81	-2.86%	0	0.00
Sep 25, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	0	0.00
Sep 24, 2026	0.84	0.85	0.83	0.85	0.85	+1.44%	20	0.14
Sep 23, 2026	0.85	0.85	0.83	0.84	0.84	-0.48%	0	0.00
Sep 22, 2026	0.84	0.85	0.83	0.84	0.84	-0.47%	0	0.00
Sep 21, 2026	0.85	0.85	0.84	0.84	0.84	+0.48%	0	0.00
Sep 18, 2026	0.84	0.85	0.83	0.84	0.84	+0.48%	0	0.00
Sep 17, 2026	0.85	0.85	0.84	0.84	0.84	-0.24%	0	0.00
Sep 16, 2026	0.85	0.85	0.83	0.84	0.84	-0.71%	0	0.00
Sep 15, 2026	0.84	0.85	0.83	0.84	0.84	-0.47%	0	0.00
Sep 14, 2026	0.84	0.85	0.83	0.85	0.85	+0.47%	0	0.00
Sep 11, 2026	0.85	0.85	0.84	0.84	0.84	+0.72%	0	0.00
Sep 10, 2026	0.84	0.85	0.84	0.84	0.84	+0.00%	0	0.00
Sep 09, 2026	0.83	0.85	0.82	0.84	0.84	+0.48%	0	0.00
Sep 08, 2026	0.84	0.85	0.83	0.83	0.83	-1.18%	0	0.00
Sep 07, 2026	0.84	0.85	0.83	0.84	0.84	+0.24%	1,130	7.35
Sep 04, 2026	0.85	0.85	0.84	0.84	0.84	+0.00%	0	0.00
Sep 03, 2026	0.84	0.85	0.84	0.84	0.84	+0.00%	0	0.00
Sep 02, 2026	0.83	0.85	0.83	0.84	0.84	+0.96%	0	0.00

Acteos SA historical prices

Acteos SA (A3C) Historical Prices

Become an Expert with TipRanks Premium