Acteos SA (EOS) Historical Prices

Time Period

Events

Rows:

FR:EOS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.76	0.77	0.76	0.76	0.76	+0.00%	93	0.19
Oct 29, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	1,948	4.22
Oct 28, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	601	1.31
Oct 27, 2026	0.81	0.81	0.77	0.80	0.80	-1.23%	672	1.44
Oct 26, 2026	0.79	0.81	0.79	0.81	0.81	+0.00%	78	0.15
Oct 23, 2026	0.79	0.81	0.79	0.81	0.81	+2.53%	44	0.08
Oct 22, 2026	0.79	0.79	0.79	0.79	0.79	+0.00%	11	0.02
Oct 21, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	81	0.13
Oct 20, 2026	0.81	0.81	0.81	0.81	0.81	+0.25%	52	0.08
Oct 19, 2026	0.81	0.81	0.81	0.81	0.81	-0.25%	1	0.00
Oct 16, 2026	0.81	0.81	0.81	0.81	0.81	+0.00%	8	0.01
Oct 15, 2026	0.79	0.81	0.78	0.81	0.81	+0.00%	204	0.29
Oct 14, 2026	0.81	0.81	0.78	0.81	0.81	+2.53%	509	0.71
Oct 13, 2026	0.81	0.81	0.79	0.79	0.79	+0.00%	44	0.06
Oct 12, 2026	0.81	0.81	0.79	0.79	0.79	+0.00%	24	0.03
Oct 09, 2026	0.79	0.80	0.79	0.79	0.79	+0.00%	265	0.37
Oct 08, 2026	0.79	0.81	0.79	0.79	0.79	+0.00%	35	0.05
Oct 07, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	33	0.05
Oct 06, 2026	0.79	0.81	0.79	0.81	0.81	+2.53%	34	0.05
Oct 05, 2026	0.79	0.79	0.79	0.79	0.79	+0.00%	87	0.11
Oct 02, 2026	0.81	0.81	0.79	0.79	0.79	-3.66%	51	0.06
Oct 01, 2026	0.78	0.82	0.78	0.82	0.82	+4.86%	1,555	1.85
Sep 30, 2026	0.82	0.82	0.78	0.78	0.78	-3.46%	1,181	1.42
Sep 29, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	737	0.89
Sep 28, 2026	0.85	0.85	0.82	0.82	0.82	-2.38%	252	0.31
Sep 25, 2026	0.85	0.87	0.84	0.84	0.84	-1.18%	467	0.56
Sep 24, 2026	0.85	0.85	0.85	0.85	0.85	+0.00%	30	0.03
Sep 23, 2026	0.87	0.87	0.85	0.85	0.85	+0.00%	61	0.07
Sep 22, 2026	0.85	0.85	0.85	0.85	0.85	+0.00%	438	0.48
Sep 21, 2026	0.87	0.87	0.85	0.85	0.85	+0.24%	43	0.05
Sep 18, 2026	0.85	0.85	0.85	0.85	0.85	-0.24%	711	0.79
Sep 17, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	216	0.24
Sep 16, 2026	0.87	0.87	0.85	0.87	0.87	+0.00%	361	0.40
Sep 15, 2026	0.85	0.87	0.85	0.87	0.87	+2.35%	128	0.14
Sep 14, 2026	0.85	0.85	0.85	0.85	0.85	-0.23%	77	0.08
Sep 11, 2026	0.85	0.85	0.85	0.85	0.85	+0.24%	1	0.00
Sep 10, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	9	0.01
Sep 09, 2026	0.87	0.87	0.85	0.87	0.87	+0.00%	2,965	2.65
Sep 08, 2026	0.87	0.87	0.85	0.87	0.87	+2.35%	1,876	1.71
Sep 07, 2026	0.85	0.85	0.85	0.85	0.85	-2.30%	11	0.01
Sep 04, 2026	0.85	0.87	0.85	0.87	0.87	+2.59%	22	0.02
Sep 03, 2026	0.87	0.87	0.85	0.85	0.85	-0.24%	441	0.40
Sep 02, 2026	0.85	0.85	0.85	0.85	0.85	+0.24%	1	0.00
Sep 01, 2026	0.85	0.85	0.85	0.85	0.85	-1.40%	45	0.04
Aug 31, 2026	0.86	0.86	0.86	0.86	0.86	+0.00%	23	0.02
Aug 28, 2026	0.86	0.86	0.86	0.86	0.86	+1.42%	152	0.14
Aug 27, 2026	0.85	0.85	0.85	0.85	0.85	+0.00%	507	0.43
Aug 26, 2026	0.85	0.85	0.85	0.85	0.85	+1.92%	24	0.02
Aug 25, 2026	0.83	0.83	0.83	0.83	0.83	+0.24%	1	0.00
Aug 24, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	803	0.63

Rows:

Acteos SA historical prices

Acteos SA (EOS) Historical Prices

Become an Expert with TipRanks Premium