ACTEOS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.950	0.950	0.950	0.950	0.950	400
2025-11-06	0.990	1.000	0.950	0.950	0.950	7,191
2025-11-05	1.005	1.005	0.990	0.990	0.990	476
2025-11-04	1.000	1.015	0.982	1.015	1.015	5,571
2025-11-03	0.994	1.020	0.962	1.015	1.015	3,971
2025-10-31	0.982	0.988	0.982	0.988	0.988	102
2025-10-30	0.980	1.005	0.980	0.982	0.982	3,216
2025-10-29	0.998	1.020	0.982	1.010	1.010	8,969
2025-10-28	0.998	0.998	0.980	0.998	0.998	910
2025-10-27	1.005	1.005	0.980	0.998	0.998	1,546
2025-10-24	0.990	1.030	0.982	1.020	1.020	6,503
2025-10-23	0.990	1.025	0.990	1.025	1.025	2,675
2025-10-22	1.040	1.040	0.992	1.025	1.025	5,424
2025-10-21	1.010	1.045	1.005	1.040	1.040	9,185
2025-10-20	1.040	1.040	1.010	1.040	1.040	4,860
2025-10-17	1.045	1.045	1.010	1.040	1.040	5,307
2025-10-16	1.050	1.050	1.020	1.045	1.045	391
2025-10-15	1.050	1.055	1.010	1.055	1.055	8,013
2025-10-14	1.020	1.050	1.015	1.040	1.040	7,230
2025-10-13	1.070	1.070	1.020	1.060	1.060	9,521
2025-10-10	1.065	1.080	1.035	1.075	1.075	14,111
2025-10-09	1.080	1.090	1.025	1.075	1.075	20,591
2025-10-08	1.060	1.120	1.025	1.090	1.090	47,568
2025-10-07	1.095	1.120	1.050	1.115	1.115	44,504
2025-10-06	0.970	1.095	0.970	1.095	1.095	51,807
2025-10-03	0.998	0.998	0.970	0.998	0.998	15,588
2025-10-02	1.040	1.040	0.950	1.010	1.010	20,572
2025-10-01	0.980	1.080	0.980	1.035	1.035	43,292
2025-09-30	1.070	1.095	0.980	1.025	1.025	27,963
2025-09-29	0.986	1.135	0.960	1.095	1.095	36,301
2025-09-26	0.948	0.960	0.922	0.960	0.960	3,051
2025-09-25	0.940	0.970	0.920	0.968	0.968	5,526
2025-09-24	0.938	0.938	0.920	0.938	0.938	1,838
2025-09-23	0.958	0.958	0.910	0.948	0.948	1,546
2025-09-22	0.960	0.960	0.958	0.958	0.958	1,137
2025-09-19	1.035	1.035	0.922	0.968	0.968	16,448
2025-09-18	1.105	1.105	1.010	1.035	1.035	15,199
2025-09-17	1.080	1.120	1.070	1.115	1.115	3,597
2025-09-16	1.115	1.140	1.080	1.135	1.135	3,341
2025-09-15	1.140	1.140	1.075	1.140	1.140	3,851
2025-09-12	1.100	1.140	1.075	1.140	1.140	5,502
2025-09-11	1.130	1.150	1.100	1.100	1.100	3,606
2025-09-10	1.150	1.155	1.090	1.130	1.130	4,159
2025-09-09	1.150	1.155	1.130	1.155	1.155	468
2025-09-08	1.150	1.150	1.150	1.150	1.150	558
2025-09-05	1.130	1.150	1.125	1.150	1.150	3,079
2025-09-04	1.125	1.125	1.090	1.125	1.125	1,681
2025-09-03	1.140	1.140	1.080	1.135	1.135	7,661
2025-09-02	1.140	1.140	1.100	1.140	1.140	2,327
2025-09-01	1.160	1.160	1.080	1.135	1.135	10,593
2025-08-29	1.140	1.165	1.110	1.160	1.160	7,306
2025-08-28	1.100	1.150	1.100	1.145	1.145	6,327
2025-08-27	1.130	1.145	1.110	1.145	1.145	3,550
2025-08-26	1.200	1.200	1.110	1.110	1.110	13,768
2025-08-25	1.195	1.210	1.170	1.205	1.205	4,661
2025-08-22	1.200	1.200	1.170	1.200	1.200	2,975
2025-08-21	1.210	1.210	1.165	1.200	1.200	7,150
2025-08-20	1.205	1.210	1.170	1.210	1.210	2,884
2025-08-19	1.205	1.205	1.170	1.200	1.200	3,132
2025-08-18	1.200	1.210	1.170	1.205	1.205	5,434

← NewerPage 5 of 22 · 1,281 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.