Register to chat with like-minded investors on our interactive forums.

Get Started

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

EOS Acteos

1.37

0.005 (0.37%)

Apr 24 2024 - Closed

Delayed by 15 minutes

EOS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	1.365	0.00	0.00%	1.33	1.365	1.33	473
Apr 22 2024	1.365	0.00	0.00%	1.365	1.365	1.365	1
Apr 19 2024	1.365	0.00	0.00%	1.365	1.365	1.32	334
Apr 18 2024	1.365	-0.01	-0.73%	1.37	1.37	1.34	481
Apr 17 2024	1.375	0.00	0.36%	1.34	1.375	1.34	17
Apr 16 2024	1.37	-0.01	-0.72%	1.345	1.375	1.345	2,250
Apr 15 2024	1.38	0.00	0.00%	1.38	1.38	1.35	29
Apr 12 2024	1.38	0.01	0.73%	1.34	1.38	1.34	533
Apr 11 2024	1.37	0.01	0.74%	1.36	1.37	1.33	411
Apr 10 2024	1.36	0.03	2.26%	1.33	1.36	1.305	3,472
Apr 09 2024	1.33	-0.01	-0.37%	1.305	1.33	1.305	551
Apr 08 2024	1.335	0.00	0.00%	1.34	1.34	1.31	1,449
Apr 05 2024	1.335	-0.01	-0.74%	1.34	1.34	1.335	830
Apr 04 2024	1.345	0.05	4.26%	1.27	1.35	1.27	15,259
Apr 03 2024	1.29	0.00	0.00%	1.29	1.29	1.29	1
Apr 02 2024	1.29	-0.03	-1.90%	1.30	1.335	1.29	1,647
Mar 28 2024	1.315	0.00	0.38%	1.315	1.355	1.315	2,474
Mar 27 2024	1.31	-0.03	-1.87%	1.35	1.35	1.31	271
Mar 26 2024	1.335	0.02	1.91%	1.31	1.34	1.27	3,050
Mar 25 2024	1.31	0.04	3.15%	1.31	1.31	1.31	18
Mar 22 2024	1.27	-0.06	-4.15%	1.27	1.31	1.27	474
Mar 21 2024	1.325	0.02	1.92%	1.26	1.325	1.25	1,817
Mar 20 2024	1.30	0.01	0.39%	1.26	1.30	1.25	683
Mar 19 2024	1.295	0.00	0.00%	1.295	1.295	1.25	1,373
Mar 18 2024	1.295	0.02	1.97%	1.27	1.295	1.26	1,242
Mar 15 2024	1.27	-0.11	-7.64%	1.37	1.37	1.26	10,893
Mar 14 2024	1.375	0.02	1.85%	1.35	1.375	1.35	810
Mar 13 2024	1.35	0.04	2.66%	1.35	1.35	1.35	449
Mar 12 2024	1.315	-0.08	-5.73%	1.35	1.37	1.31	2,607
Mar 11 2024	1.395	0.03	2.20%	1.355	1.41	1.34	6,269
Mar 08 2024	1.365	0.02	1.49%	1.335	1.365	1.335	1,824
Mar 07 2024	1.345	0.00	0.00%	1.345	1.345	1.255	4,059
Mar 06 2024	1.345	-0.01	-0.74%	1.35	1.35	1.345	48
Mar 05 2024	1.355	0.04	3.04%	1.325	1.355	1.32	1,596
Mar 04 2024	1.315	0.00	0.38%	1.34	1.365	1.315	2,946
Mar 01 2024	1.31	0.05	3.56%	1.265	1.39	1.265	5,574
Feb 29 2024	1.265	-0.04	-2.69%	1.30	1.30	1.225	4,533
Feb 28 2024	1.30	-0.02	-1.14%	1.305	1.305	1.225	4,408
Feb 27 2024	1.315	-0.02	-1.50%	1.28	1.315	1.27	2,859
Feb 26 2024	1.335	0.00	0.00%	1.33	1.335	1.285	2,992
Feb 23 2024	1.335	-0.06	-3.96%	1.38	1.38	1.30	3,040
Feb 22 2024	1.39	0.05	3.73%	1.35	1.39	1.31	8,177
Feb 21 2024	1.34	0.00	0.00%	1.325	1.34	1.315	762
Feb 20 2024	1.34	-0.02	-1.47%	1.345	1.345	1.285	5,572
Feb 19 2024	1.36	0.06	4.62%	1.28	1.36	1.28	2,660
Feb 16 2024	1.30	-0.02	-1.14%	1.315	1.315	1.30	707
Feb 15 2024	1.315	0.01	0.77%	1.28	1.315	1.28	929
Feb 14 2024	1.305	0.02	1.95%	1.285	1.305	1.25	1,116
Feb 13 2024	1.28	0.03	2.40%	1.25	1.28	1.25	1,265
Feb 12 2024	1.25	0.01	0.81%	1.25	1.25	1.25	357
Feb 09 2024	1.24	0.06	5.08%	1.17	1.24	1.17	4,646
Feb 08 2024	1.18	-0.02	-1.67%	1.17	1.205	1.17	1,806
Feb 07 2024	1.20	-0.18	-12.73%	1.37	1.38	1.20	41,223
Feb 06 2024	1.375	-0.04	-2.48%	1.415	1.415	1.29	8,047
Feb 05 2024	1.41	-0.01	-0.70%	1.38	1.41	1.29	7,391
Feb 02 2024	1.42	-0.04	-2.41%	1.455	1.46	1.38	4,347
Feb 01 2024	1.455	-0.01	-0.68%	1.46	1.46	1.42	1,066
Jan 31 2024	1.465	-0.01	-0.34%	1.42	1.465	1.415	448
Jan 30 2024	1.47	-0.02	-1.34%	1.44	1.485	1.35	4,585
Jan 29 2024	1.49	-0.01	-0.67%	1.54	1.54	1.445	4,832
Jan 26 2024	1.50	-0.06	-3.85%	1.50	1.56	1.50	5,581
Jan 25 2024	1.56	0.03	1.96%	1.50	1.56	1.49	3,806

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