ACTEOS S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.850	0.850	0.830	0.850	0.850	2,141
2026-07-24	0.860	0.870	0.850	0.850	0.850	1,187
2026-07-23	0.860	0.866	0.860	0.866	0.866	1,792
2026-07-22	0.812	0.850	0.812	0.850	0.850	1,468
2026-07-21	0.812	0.812	0.812	0.812	0.812	1
2026-07-20	0.830	0.830	0.802	0.802	0.802	1,742
2026-07-17	0.812	0.812	0.810	0.810	0.810	740
2026-07-16	0.810	0.810	0.810	0.810	0.810	19
2026-07-15	0.830	0.830	0.830	0.830	0.830	81
2026-07-14	0.830	0.830	0.830	0.830	0.830	41
2026-07-13	0.830	0.830	0.810	0.810	0.810	405
2026-07-10	0.828	0.828	0.810	0.810	0.810	2
2026-07-09	0.804	0.840	0.804	0.840	0.840	659
2026-07-08	0.822	0.840	0.802	0.802	0.802	3,203
2026-07-07	0.828	0.860	0.810	0.810	0.810	5,142
2026-07-06	0.820	0.838	0.810	0.838	0.838	428
2026-07-03	0.840	0.840	0.820	0.820	0.820	711
2026-07-02	0.840	0.840	0.820	0.840	0.840	373
2026-07-01	0.840	0.840	0.840	0.840	0.840	138
2026-06-30	0.830	0.838	0.820	0.838	0.838	626
2026-06-29	0.860	0.860	0.830	0.830	0.830	2,137
2026-06-26	0.842	0.842	0.830	0.830	0.830	2,581
2026-06-25	0.860	0.860	0.840	0.840	0.840	574
2026-06-24	0.840	0.858	0.840	0.858	0.858	150
2026-06-23	0.840	0.840	0.840	0.840	0.840	323
2026-06-22	0.840	0.858	0.840	0.840	0.840	632
2026-06-19	0.850	0.850	0.850	0.850	0.850	22
2026-06-18	0.850	0.850	0.848	0.848	0.848	196
2026-06-17	0.870	0.870	0.830	0.840	0.840	1,824
2026-06-16	0.878	0.878	0.850	0.850	0.850	2,106
2026-06-15	0.860	0.880	0.860	0.880	0.880	519
2026-06-12	0.932	0.942	0.850	0.880	0.880	12,330
2026-06-11	0.938	0.942	0.930	0.930	0.930	475
2026-06-10	0.938	0.938	0.930	0.938	0.938	302
2026-06-09	0.940	0.940	0.922	0.938	0.938	291
2026-06-08	0.922	0.938	0.920	0.938	0.938	301
2026-06-05	0.920	0.938	0.920	0.920	0.920	167
2026-06-04	0.922	0.938	0.920	0.938	0.938	394
2026-06-03	0.946	0.946	0.920	0.920	0.920	957
2026-06-02	0.950	0.950	0.948	0.948	0.948	27
2026-06-01	0.950	0.958	0.922	0.958	0.958	3,385
2026-05-29	0.928	0.960	0.910	0.958	0.958	6,870
2026-05-28	0.928	0.930	0.910	0.930	0.930	22
2026-05-27	0.910	0.930	0.902	0.930	0.930	1,030
2026-05-26	0.930	0.930	0.910	0.930	0.930	247
2026-05-25	0.930	0.930	0.910	0.930	0.930	24
2026-05-22	0.930	0.930	0.910	0.930	0.930	267
2026-05-21	0.920	0.930	0.920	0.930	0.930	685
2026-05-20	0.930	0.930	0.902	0.930	0.930	1,368
2026-05-19	0.920	0.930	0.910	0.930	0.930	279
2026-05-18	0.938	0.938	0.920	0.920	0.920	435
2026-05-15	0.938	0.938	0.920	0.920	0.920	346
2026-05-14	0.920	0.930	0.910	0.930	0.930	420
2026-05-13	0.920	0.920	0.902	0.918	0.918	2,195
2026-05-12	0.918	0.918	0.900	0.900	0.900	321
2026-05-11	0.920	0.920	0.918	0.918	0.918	29
2026-05-08	0.908	0.918	0.908	0.918	0.918	699
2026-05-07	0.896	0.908	0.896	0.908	0.908	151
2026-05-06	0.898	0.900	0.898	0.898	0.898	331
2026-05-05	0.900	0.900	0.880	0.898	0.898	257

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.