Acteos Historical Data - EOS | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
Acteos (EOS)
Acteos (EOS) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-2.9197080292	1.37	1.37	1.32	499	1.3674189	DE
4	0.015	1.14068441065	1.315	1.38	1.27	1746	1.3449634	DE
12	-0.13	-8.90410958904	1.46	1.46	1.17	3195	1.30609146	DE
26	-0.03	-2.20588235294	1.36	1.56	1.17	2749	1.32921176	DE
52	-0.31	-18.9024390244	1.64	1.76	1.17	2436	1.40351137	DE
156	-1.73	-56.5359477124	3.06	3.52	1.17	2723	1.9074077	DE
260	0.1	8.13008130081	1.23	4.98	0.85	5784	2.30197423	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	1.37	0.01	0.37	1.365	1.37	1.33	1208
1713889800	1.365	0	0.00	1.33	1.365	1.33	473
1713803400	1.365	0	0.00	1.365	1.365	1.365	1
1713544200	1.365	0	0.00	1.365	1.365	1.32	334
1713457800	1.365	-0.01	-0.73	1.37	1.37	1.34	481
1713371400	1.375	0	0.36	1.34	1.375	1.34	17
1713285000	1.37	-0.01	-0.72	1.345	1.375	1.345	2250
1713198600	1.3799999	0	0.00	1.3799999	1.3799999	1.35	29
1712939400	1.3799999	0.01	0.73	1.34	1.3799999	1.34	533
1712853000	1.37	0.01	0.74	1.36	1.37	1.33	411
1712766600	1.36	0.03	2.26	1.33	1.36	1.305	3472
1712680200	1.33	-0.01	-0.37	1.305	1.33	1.305	551
1712593800	1.335	0	0.00	1.34	1.34	1.31	1449
1712334600	1.335	-0.01	-0.74	1.34	1.34	1.335	830
1712248200	1.345	0.05	4.26	1.27	1.35	1.27	15259
1712161800	1.29	0	0.00	1.29	1.29	1.29	1
1712075400	1.29	-0.03	-1.90	1.3	1.335	1.29	1647
1711647000	1.315	0	0.38	1.315	1.355	1.315	2474
1711560600	1.31	-0.03	-1.87	1.35	1.35	1.31	271
1711474200	1.335	0.02	1.91	1.31	1.34	1.27	3050
1711387800	1.31	0.04	3.15	1.31	1.31	1.31	18
1711128600	1.27	-0.06	-4.15	1.27	1.31	1.27	474
1711042200	1.325	0.02	1.92	1.26	1.325	1.25	1817
1710955800	1.3	0.01	0.39	1.26	1.3	1.25	683
1710869400	1.295	0	0.00	1.295	1.295	1.25	1373
1710783000	1.295	0.02	1.97	1.27	1.295	1.26	1242
1710523800	1.27	-0.11	-7.64	1.37	1.37	1.26	10893
1710437400	1.375	0.02	1.85	1.35	1.375	1.35	810
1710351000	1.35	0.04	2.66	1.35	1.35	1.35	449
1710264600	1.315	-0.08	-5.73	1.35	1.37	1.31	2607
1710178200	1.395	0.03	2.20	1.355	1.41	1.34	6269
1709919000	1.365	0.02	1.49	1.335	1.365	1.335	1824
1709832600	1.345	0	0.00	1.345	1.345	1.2549999	4059
1709746200	1.345	-0.01	-0.74	1.35	1.35	1.345	48
1709659800	1.355	0.04	3.04	1.325	1.355	1.32	1596
1709573400	1.315	0	0.38	1.34	1.365	1.315	2946
1709314200	1.31	0.05	3.56	1.2649999	1.3899999	1.2649999	5574
1709227800	1.2649999	-0.04	-2.69	1.3	1.3	1.225	4533
1709141400	1.3	-0.02	-1.14	1.305	1.305	1.225	4408
1709055000	1.315	-0.02	-1.50	1.28	1.315	1.27	2859
1708968600	1.335	0	0.00	1.33	1.335	1.285	2992
1708709400	1.335	-0.06	-3.96	1.3799999	1.3799999	1.3	3040
1708623000	1.3899999	0.05	3.73	1.35	1.3899999	1.31	8177
1708536600	1.34	0	0.00	1.325	1.34	1.315	762
1708450200	1.34	-0.02	-1.47	1.345	1.345	1.285	5572
1708363800	1.36	0.06	4.62	1.28	1.36	1.28	2660
1708104600	1.3	-0.02	-1.14	1.315	1.315	1.3	707
1708018200	1.315	0.01	0.77	1.28	1.315	1.28	929
1707931800	1.305	0.02	1.95	1.285	1.305	1.25	1116
1707845400	1.28	0.03	2.40	1.25	1.28	1.25	1265
1707759000	1.25	0.01	0.81	1.25	1.25	1.25	357
1707499800	1.24	0.06	5.08	1.17	1.24	1.17	4646
1707413400	1.18	-0.02	-1.67	1.17	1.205	1.17	1806
1707327000	1.2	-0.18	-12.73	1.37	1.3799999	1.2	41223
1707240600	1.375	-0.04	-2.48	1.415	1.415	1.29	8047
1707154200	1.41	-0.01	-0.70	1.3799999	1.41	1.29	7391
1706895000	1.42	-0.04	-2.41	1.455	1.46	1.3799999	4347
1706808600	1.455	-0.01	-0.68	1.46	1.46	1.42	1066
1706722200	1.465	-0.01	-0.34	1.42	1.465	1.415	448
1706635800	1.47	-0.02	-1.34	1.44	1.485	1.35	4585
1706549400	1.49	-0.01	-0.67	1.54	1.54	1.445	4832
1706290200	1.5	-0.06	-3.85	1.5	1.56	1.5	5581
1706203800	1.56	0.03	1.96	1.5	1.56	1.49	3806

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions