tiprankstipranks
Acteos SA (DE:A3C)
STUTTGART:A3C
Germany Market
A3C
Acteos SA
RESEARCH TOOLSreports

Acteos SA (A3C) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 01, 2026
0.84
0.85
0.83
0.83
0.83
-0.48%
0
0.00
Aug 31, 2026
0.84
0.85
0.83
0.84
0.84
-0.24%
0
0.00
Aug 28, 2026
0.85
0.85
0.84
0.84
0.84
-0.24%
0
0.00
Aug 27, 2026
0.82
0.85
0.82
0.84
0.84
+2.43%
0
0.00
Aug 26, 2026
0.83
0.83
0.82
0.82
0.82
-0.24%
0
0.00
Aug 25, 2026
0.83
0.83
0.82
0.82
0.82
0.00%
0
0.00
Aug 24, 2026
0.82
0.83
0.81
0.82
0.82
+0.24%
2
0.01
Aug 21, 2026
0.82
0.83
0.77
0.82
0.82
0.00%
0
0.00
Aug 20, 2026
0.82
0.83
0.82
0.82
0.82
0.00%
0
0.00
Aug 19, 2026
0.82
0.83
0.81
0.82
0.82
-0.24%
739
5.20
Aug 18, 2026
0.80
0.83
0.79
0.82
0.82
+3.00%
0
0.00
Aug 17, 2026
0.81
0.81
0.80
0.80
0.80
-0.50%
0
0.00
Aug 14, 2026
0.81
0.81
0.80
0.80
0.80
-0.50%
0
0.00
Aug 13, 2026
0.79
0.81
0.78
0.81
0.81
+2.80%
0
0.00
Aug 12, 2026
0.82
0.83
0.78
0.79
0.79
-4.38%
0
0.00
Aug 11, 2026
0.82
0.83
0.82
0.82
0.82
0.00%
0
0.00
Aug 10, 2026
0.82
0.83
0.82
0.82
0.82
-0.24%
0
0.00
Aug 07, 2026
0.82
0.83
0.82
0.82
0.82
0.00%
0
0.00
Aug 06, 2026
0.82
0.83
0.81
0.82
0.82
+0.98%
0
0.00
Aug 05, 2026
0.83
0.83
0.81
0.82
0.82
-1.45%
0
0.00
Aug 04, 2026
0.83
0.84
0.82
0.83
0.83
+0.49%
0
0.00
Aug 03, 2026
0.82
0.84
0.81
0.82
0.82
+1.98%
0
0.00
Jul 31, 2026
0.83
0.83
0.80
0.81
0.81
-1.46%
0
0.00
Jul 30, 2026
0.81
0.82
0.80
0.82
0.82
+1.23%
612
4.63
Jul 29, 2026
0.80
0.82
0.80
0.81
0.81
+0.75%
0
0.00
Jul 28, 2026
0.81
0.83
0.80
0.80
0.80
-1.47%
0
0.00
Jul 27, 2026
0.86
0.86
0.81
0.82
0.82
-3.09%
0
0.00
Jul 24, 2026
0.86
0.86
0.84
0.84
0.84
-1.64%
0
0.00
Jul 23, 2026
0.80
0.86
0.79
0.86
0.86
+6.73%
0
0.00
Jul 22, 2026
0.81
0.85
0.80
0.80
0.80
-0.74%
496
3.99
Jul 21, 2026
0.79
0.81
0.79
0.81
0.81
+2.54%
0
0.00
Jul 20, 2026
0.80
0.81
0.79
0.79
0.79
-1.25%
0
0.00
Jul 17, 2026
0.79
0.81
0.79
0.80
0.80
-0.75%
0
0.00
Jul 16, 2026
0.80
0.81
0.80
0.80
0.80
+0.25%
0
0.00
Jul 15, 2026
0.80
0.81
0.79
0.80
0.80
+0.50%
0
0.00
Jul 14, 2026
0.80
0.81
0.79
0.80
0.80
-0.75%
0
0.00
Jul 13, 2026
0.79
0.83
0.79
0.80
0.80
-0.74%
14
0.11
Jul 10, 2026
0.81
0.81
0.81
0.81
0.81
+1.25%
780
6.98
Jul 09, 2026
0.81
0.81
0.80
0.80
0.80
-0.99%
0
0.00
Jul 08, 2026
0.81
0.81
0.80
0.81
0.81
-0.25%
0
0.00
Jul 07, 2026
0.80
0.87
0.80
0.81
0.81
+0.25%
1,546
17.72
Jul 06, 2026
0.82
0.84
0.81
0.81
0.81
-1.22%
250
3.00
Jul 03, 2026
0.83
0.83
0.82
0.82
0.82
-0.49%
0
0.00
Jul 02, 2026
0.82
0.84
0.81
0.82
0.82
+0.49%
30
0.36
Jul 01, 2026
0.82
0.82
0.80
0.82
0.82
-0.24%
3,550
134.08
Jun 30, 2026
0.84
0.84
0.82
0.82
0.82
-1.68%
0
0.00
Jun 29, 2026
0.85
0.85
0.83
0.83
0.83
-0.24%
0
0.00
Rows:
50