EOS

Acteos Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Acteos EOS Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.07 -4.49% 1.49 11:40:00
Open Price Low Price High Price Close Price Prev Close
1.53 1.49 1.55 1.49 1.56
more quote information »

EOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.8851.901.491.655,482-0.395-20.95%
1 Month2.212.261.491.822,463-0.72-32.58%
3 Months1.602.301.442.044,136-0.11-6.88%
6 Months1.782.301.2651.933,497-0.29-16.29%
1 Year2.722.801.2652.052,730-1.23-45.22%
3 Years1.0354.980.852.367,4320.45543.96%
5 Years4.285.960.852.757,151-2.79-65.19%

EOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 04 2022 1.56 -0.02 -1.27% 1.56 1.595 1.56 1,774
Jul 01 2022 1.58 -0.04 -2.47% 1.57 1.605 1.57 1,496
Jun 30 2022 1.62 0.00 0.0% 1.60 1.635 1.60 4,113
Jun 29 2022 1.62 -0.23 -12.2% 1.72 1.72 1.61 15,134
Jun 28 2022 1.845 -0.08 -3.91% 1.885 1.90 1.795 4,891
Jun 27 2022 1.92 -0.07 -3.52% 1.99 1.99 1.92 1,399
Jun 24 2022 1.99 0.01 0.51% 1.96 1.99 1.96 121
Jun 23 2022 1.98 -0.04 -1.98% 2.02 2.02 1.98 476
Jun 22 2022 2.02 -0.02 -0.98% 2.02 2.02 2.02 1
Jun 21 2022 2.04 0.03 1.49% 2.01 2.04 1.88 4,529
Jun 20 2022 2.01 0.01 0.5% 2.01 2.01 2.01 1
Jun 17 2022 2.00 0.12 6.38% 1.90 2.05 1.90 4,981
Jun 16 2022 1.88 -0.12 -5.76% 1.995 1.995 1.88 1,491
Jun 15 2022 1.995 -0.01 -0.25% 2.05 2.05 1.995 1,272
Jun 14 2022 2.00 -0.03 -1.48% 2.03 2.03 2.00 357
Jun 13 2022 2.03 -0.16 -7.31% 2.13 2.14 2.03 3,833
Jun 10 2022 2.19 0.06 2.82% 2.14 2.19 2.14 201
Jun 09 2022 2.13 -0.02 -0.93% 2.16 2.26 2.13 2,921
Jun 08 2022 2.15 -0.05 -2.27% 2.20 2.20 2.15 57
Jun 07 2022 2.20 0.04 1.85% 2.21 2.21 2.20 211
Jun 06 2022 2.16 0.00 0.0% 2.15 2.16 2.13 1,047
Jun 03 2022 2.16 -0.01 -0.46% 2.16 2.16 2.11 411
See More Historical Prices ยป
Your Recent History
EU
EOS
Acteos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220705 22:55:52