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
0.005 0.27% 1.89 11:40:00
Open Price Low Price High Price Close Price Prev Close
1.92 1.885 1.92 1.89 1.885
more quote information »

EOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.851.961.841.883,9980.042.16%
1 Month2.252.351.842.092,811-0.36-16.0%
3 Months2.692.691.842.232,240-0.80-29.74%
6 Months2.623.521.842.723,725-0.73-27.86%
1 Year1.574.981.5253.2411,5830.3220.38%
3 Years1.3954.980.852.307,7150.49535.48%
5 Years1.036.460.852.828,9660.8683.5%

EOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 1.89 0.00 0.27% 1.92 1.92 1.885 1,527
Dec 02 2021 1.885 -0.02 -0.79% 1.885 1.91 1.885 657
Dec 01 2021 1.90 0.01 0.8% 1.895 1.90 1.885 5,844
Nov 30 2021 1.885 0.00 0.0% 1.885 1.93 1.865 5,490
Nov 29 2021 1.885 0.02 1.34% 1.88 1.885 1.85 1,272
Nov 26 2021 1.86 -0.11 -5.58% 1.85 1.96 1.84 6,726
Nov 25 2021 1.97 -0.02 -1.01% 1.99 1.99 1.885 4,260
Nov 24 2021 1.99 -0.03 -1.49% 2.02 2.02 1.98 744
Nov 23 2021 2.02 -0.02 -0.98% 2.05 2.05 2.02 668
Nov 22 2021 2.04 -0.05 -2.39% 2.06 2.08 2.02 1,702
Nov 19 2021 2.09 -0.03 -1.42% 2.13 2.13 2.08 466
Nov 18 2021 2.12 -0.07 -3.2% 2.15 2.16 2.06 6,072
Nov 17 2021 2.19 -0.03 -1.35% 2.21 2.21 2.18 1,351
Nov 16 2021 2.22 -0.04 -1.77% 2.23 2.23 2.16 2,332
Nov 15 2021 2.26 -0.05 -2.16% 2.29 2.29 2.18 5,150
Nov 12 2021 2.31 -0.01 -0.43% 2.32 2.32 2.20 3,216
Nov 11 2021 2.32 0.00 0.0% 2.31 2.32 2.24 2,347
Nov 10 2021 2.32 0.04 1.75% 2.29 2.32 2.28 506
Nov 09 2021 2.28 -0.06 -2.56% 2.31 2.32 2.28 843
Nov 08 2021 2.34 -0.01 -0.43% 2.35 2.35 2.30 1,186
Nov 05 2021 2.35 0.09 3.98% 2.25 2.35 2.25 5,383
Nov 04 2021 2.26 -0.05 -2.16% 2.31 2.31 2.25 1,949
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:20211204 20:46:31