EOS

Acteos Historical Data

EOS Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 1.595 0.03 1.92% 1.565 1.595 1.565 290
Aug 09 2022 1.565 -0.04 -2.19% 1.595 1.595 1.565 889
Aug 08 2022 1.60 0.03 1.59% 1.60 1.60 1.60 771
Aug 05 2022 1.575 -0.08 -4.55% 1.645 1.65 1.575 3,225
Aug 04 2022 1.65 -0.04 -2.08% 1.685 1.685 1.645 769
Aug 03 2022 1.685 0.05 2.74% 1.65 1.685 1.65 476
Aug 02 2022 1.64 -0.01 -0.61% 1.695 1.695 1.64 4,900
Aug 01 2022 1.65 0.04 2.48% 1.625 1.65 1.58 2,431
Jul 29 2022 1.61 0.04 2.55% 1.615 1.645 1.61 2,437
Jul 28 2022 1.57 0.01 0.32% 1.68 1.68 1.57 3,811
Jul 27 2022 1.565 0.00 0.0% 1.645 1.645 1.565 2,088
Jul 26 2022 1.565 0.11 7.19% 1.555 1.755 1.55 20,092
Jul 25 2022 1.46 0.03 2.1% 1.43 1.46 1.43 1,115
Jul 22 2022 1.43 -0.04 -2.72% 1.455 1.46 1.43 47
Jul 21 2022 1.47 -0.01 -0.68% 1.475 1.475 1.435 695
Jul 20 2022 1.48 0.06 4.23% 1.44 1.48 1.44 1,058
Jul 19 2022 1.42 -0.02 -1.05% 1.45 1.45 1.42 1,215
Jul 18 2022 1.435 0.04 2.5% 1.44 1.51 1.435 4,999
Jul 15 2022 1.40 -0.14 -8.79% 1.535 1.535 1.40 8,463
Jul 14 2022 1.535 -0.01 -0.65% 1.535 1.535 1.535 1
Jul 13 2022 1.545 -0.02 -0.96% 1.55 1.55 1.49 2,468
Jul 12 2022 1.56 0.13 9.09% 1.43 1.57 1.415 5,460
Jul 11 2022 1.43 0.01 0.7% 1.43 1.43 1.43 21
Jul 08 2022 1.42 -0.05 -3.07% 1.45 1.485 1.42 3,242
Jul 07 2022 1.465 -0.03 -1.68% 1.49 1.49 1.44 2,276
Jul 06 2022 1.49 0.00 0.0% 1.50 1.50 1.49 499
Jul 05 2022 1.49 -0.07 -4.49% 1.53 1.55 1.49 2,853
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
Jun 02 2022 2.17 0.10 4.83% 2.07 2.17 2.07 1,442
Jun 01 2022 2.07 -0.05 -2.36% 2.16 2.17 2.07 4,766
May 31 2022 2.12 -0.03 -1.4% 2.15 2.18 2.12 601
May 30 2022 2.15 -0.12 -5.29% 2.22 2.22 2.12 5,465
May 27 2022 2.27 0.07 3.18% 2.06 2.30 2.06 5,927
May 26 2022 2.20 0.10 4.76% 2.08 2.30 2.08 17,939
May 25 2022 2.10 0.06 2.94% 2.04 2.10 2.04 4,824
May 24 2022 2.04 0.08 3.82% 1.99 2.04 1.99 792
May 23 2022 1.965 -0.07 -3.2% 1.80 1.965 1.685 4,676
May 20 2022 2.03 0.00 0.0% 2.05 2.05 2.03 6,125
May 19 2022 2.03 -0.08 -3.79% 2.08 2.08 2.03 1,551
May 18 2022 2.11 0.10 4.98% 2.04 2.11 2.03 4,364
May 17 2022 2.01 0.00 0.0% 2.02 2.04 2.01 1,514
May 16 2022 2.01 -0.01 -0.5% 2.02 2.02 2.01 202
May 13 2022 2.02 -0.03 -1.46% 2.06 2.06 2.02 1,368
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.

Log in to ADVFN
Register Now

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

P: V: D:20220811 23:21:31