tiprankstipranks
Acteos SA (FR:EOS)
:EOS
France Market
EOS
Acteos SA
RESEARCH TOOLSreports
Want to see FR:EOS full AI Analyst Report?

Acteos SA (EOS) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.85
0.85
0.85
0.85
0.85
+0.24%
1
<0.01
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
<0.01
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
<0.01
Aug 24, 2026
0.85
0.85
0.83
0.83
0.83
-2.35%
803
0.63
Aug 21, 2026
0.83
0.85
0.77
0.85
0.85
0.00%
2,893
2.33
Aug 20, 2026
0.85
0.85
0.83
0.85
0.85
0.00%
1,646
1.35
Aug 19, 2026
0.85
0.85
0.85
0.85
0.85
+1.19%
15
0.01
Aug 18, 2026
0.82
0.84
0.82
0.84
0.84
+5.00%
200
0.16
Aug 17, 2026
0.81
0.85
0.80
0.80
0.80
-1.48%
1,811
1.48
Aug 14, 2026
0.81
0.81
0.81
0.81
0.81
+0.25%
1
<0.01
Aug 13, 2026
0.83
0.83
0.81
0.81
0.81
-4.71%
21
0.02
Aug 12, 2026
0.85
0.85
0.79
0.85
0.85
0.00%
3,882
3.30
Aug 11, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
373
0.32
Aug 10, 2026
0.83
0.85
0.83
0.85
0.85
0.00%
267
0.22
Aug 07, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
31
0.03
Aug 06, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
132
0.11
Aug 05, 2026
0.85
0.85
0.82
0.85
0.85
0.00%
464
0.38
Aug 04, 2026
0.85
0.85
0.83
0.85
0.85
0.00%
1,288
1.08
Aug 03, 2026
0.83
0.85
0.83
0.85
0.85
0.00%
62
0.05
Jul 31, 2026
0.83
0.85
0.83
0.85
0.85
0.00%
401
0.34
Jul 30, 2026
0.82
0.85
0.82
0.85
0.85
+4.94%
1,239
1.05
Jul 29, 2026
0.82
0.84
0.81
0.81
0.81
0.00%
2,815
2.47
Jul 28, 2026
0.85
0.85
0.80
0.81
0.81
-4.71%
4,785
4.50
Jul 27, 2026
0.85
0.85
0.83
0.85
0.85
0.00%
2,141
2.06
Jul 24, 2026
0.86
0.87
0.85
0.85
0.85
-1.85%
1,187
1.13
Jul 23, 2026
0.86
0.87
0.86
0.87
0.87
+1.88%
1,792
1.72
Jul 22, 2026
0.81
0.85
0.81
0.85
0.85
+4.68%
1,468
1.43
Jul 21, 2026
0.81
0.81
0.81
0.81
0.81
+1.25%
1
<0.01
Jul 20, 2026
0.83
0.83
0.80
0.80
0.80
-0.99%
1,742
1.74
Jul 17, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
740
0.74
Jul 16, 2026
0.81
0.81
0.81
0.81
0.81
-2.41%
19
0.02
Jul 15, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
81
0.08
Jul 14, 2026
0.83
0.83
0.83
0.83
0.83
+2.47%
41
0.04
Jul 13, 2026
0.83
0.83
0.81
0.81
0.81
0.00%
405
0.38
Jul 10, 2026
0.83
0.83
0.81
0.81
0.81
-3.57%
2
<0.01
Jul 09, 2026
0.80
0.84
0.80
0.84
0.84
+4.74%
659
0.61
Jul 08, 2026
0.82
0.84
0.80
0.80
0.80
-0.99%
3,203
3.08
Jul 07, 2026
0.83
0.86
0.81
0.81
0.81
-3.34%
5,142
5.33
Jul 06, 2026
0.82
0.84
0.81
0.84
0.84
+2.20%
428
0.44
Rows:
50