ACTEOS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.205 | 1.210 | 1.170 | 1.205 | 1.205 | 2,705 |
| 2025-08-14 | 1.190 | 1.220 | 1.180 | 1.220 | 1.220 | 1,895 |
| 2025-08-13 | 1.175 | 1.200 | 1.175 | 1.200 | 1.200 | 5,058 |
| 2025-08-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3 |
| 2025-08-11 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 937 |
| 2025-08-08 | 1.170 | 1.190 | 1.150 | 1.190 | 1.190 | 10,517 |
| 2025-08-07 | 1.190 | 1.190 | 1.140 | 1.190 | 1.190 | 6,057 |
| 2025-08-06 | 1.175 | 1.190 | 1.140 | 1.190 | 1.190 | 7,878 |
| 2025-08-05 | 1.190 | 1.190 | 1.140 | 1.185 | 1.185 | 7,846 |
| 2025-08-04 | 1.200 | 1.200 | 1.140 | 1.200 | 1.200 | 9,203 |
| 2025-08-01 | 1.210 | 1.210 | 1.130 | 1.195 | 1.195 | 10,426 |
| 2025-07-31 | 1.185 | 1.200 | 1.180 | 1.200 | 1.200 | 2,074 |
| 2025-07-30 | 1.195 | 1.195 | 1.180 | 1.180 | 1.180 | 2,986 |
| 2025-07-29 | 1.185 | 1.195 | 1.165 | 1.195 | 1.195 | 4,004 |
| 2025-07-28 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 2,026 |
| 2025-07-25 | 1.180 | 1.190 | 1.160 | 1.190 | 1.190 | 6,794 |
| 2025-07-24 | 1.150 | 1.190 | 1.140 | 1.190 | 1.190 | 11,018 |
| 2025-07-23 | 1.145 | 1.150 | 1.140 | 1.150 | 1.150 | 3,232 |
| 2025-07-22 | 1.205 | 1.210 | 1.115 | 1.145 | 1.145 | 15,413 |
| 2025-07-21 | 1.205 | 1.230 | 1.150 | 1.150 | 1.150 | 8,847 |
| 2025-07-18 | 1.215 | 1.235 | 1.140 | 1.140 | 1.140 | 11,511 |
| 2025-07-17 | 1.225 | 1.225 | 1.180 | 1.220 | 1.220 | 2,914 |
| 2025-07-16 | 1.215 | 1.240 | 1.180 | 1.240 | 1.240 | 3,183 |
| 2025-07-15 | 1.255 | 1.260 | 1.150 | 1.255 | 1.255 | 8,577 |
| 2025-07-14 | 1.280 | 1.295 | 1.240 | 1.290 | 1.290 | 7,489 |
| 2025-07-11 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 84 |
| 2025-07-10 | 1.290 | 1.295 | 1.250 | 1.295 | 1.295 | 2,530 |
| 2025-07-09 | 1.275 | 1.295 | 1.250 | 1.295 | 1.295 | 9,801 |
| 2025-07-08 | 1.260 | 1.275 | 1.260 | 1.275 | 1.275 | 5,622 |
| 2025-07-07 | 1.265 | 1.265 | 1.165 | 1.265 | 1.265 | 2,000 |
| 2025-07-04 | 1.200 | 1.265 | 1.155 | 1.265 | 1.265 | 16,162 |
| 2025-07-03 | 1.170 | 1.200 | 1.160 | 1.200 | 1.200 | 3,212 |
| 2025-07-02 | 1.195 | 1.200 | 1.195 | 1.200 | 1.200 | 371 |
| 2025-07-01 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 2,330 |
| 2025-06-30 | 1.195 | 1.195 | 1.150 | 1.195 | 1.195 | 2,836 |
| 2025-06-27 | 1.205 | 1.210 | 1.165 | 1.205 | 1.205 | 6,335 |
| 2025-06-26 | 1.220 | 1.220 | 1.145 | 1.220 | 1.220 | 13,367 |
| 2025-06-25 | 1.205 | 1.230 | 1.170 | 1.170 | 1.170 | 15,547 |
| 2025-06-24 | 1.205 | 1.210 | 1.175 | 1.210 | 1.210 | 3,186 |
| 2025-06-23 | 1.270 | 1.270 | 1.155 | 1.225 | 1.225 | 5,067 |
| 2025-06-20 | 1.290 | 1.310 | 1.210 | 1.210 | 1.210 | 6,688 |
| 2025-06-19 | 1.315 | 1.315 | 1.215 | 1.215 | 1.215 | 3,927 |
| 2025-06-18 | 1.320 | 1.340 | 1.210 | 1.335 | 1.335 | 5,453 |
| 2025-06-17 | 1.410 | 1.410 | 1.180 | 1.345 | 1.345 | 46,584 |
| 2025-06-16 | 1.090 | 1.300 | 1.090 | 1.300 | 1.300 | 21,217 |
| 2025-06-13 | 1.125 | 1.125 | 1.090 | 1.090 | 1.090 | 101 |
| 2025-06-12 | 1.125 | 1.125 | 1.090 | 1.125 | 1.125 | 280 |
| 2025-06-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 401 |
| 2025-06-10 | 1.135 | 1.135 | 1.070 | 1.135 | 1.135 | 5,341 |
| 2025-06-09 | 1.090 | 1.155 | 1.085 | 1.155 | 1.155 | 6,696 |
| 2025-06-06 | 1.100 | 1.130 | 1.095 | 1.130 | 1.130 | 2,115 |
| 2025-06-05 | 1.135 | 1.150 | 1.085 | 1.085 | 1.085 | 1,457 |
| 2025-06-04 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 8 |
| 2025-06-03 | 1.095 | 1.125 | 1.085 | 1.125 | 1.125 | 846 |
| 2025-06-02 | 1.120 | 1.130 | 1.090 | 1.090 | 1.090 | 901 |
| 2025-05-30 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 1 |
| 2025-05-29 | 1.150 | 1.150 | 1.110 | 1.135 | 1.135 | 1,691 |
| 2025-05-28 | 1.160 | 1.180 | 1.080 | 1.080 | 1.080 | 7,408 |
| 2025-05-27 | 1.105 | 1.180 | 1.095 | 1.180 | 1.180 | 3,534 |
| 2025-05-26 | 1.080 | 1.085 | 1.080 | 1.085 | 1.085 | 431 |
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.