Acteos Historical Data - EOS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	2.27272727273	1.32	1.355	1.305	404	1.34248673	DE
4	0.09	7.14285714286	1.26	1.36	1.22	748	1.31456241	DE
12	0.01	0.746268656716	1.34	1.38	1.22	1237	1.33104829	DE
26	-0.16	-10.5960264901	1.51	1.56	1.17	2401	1.33313507	DE
52	-0.2	-12.9032258065	1.55	1.58	1.17	2059	1.33866253	DE
156	-1.18	-46.6403162055	2.53	2.8	1.17	2369	1.6838154	DE
260	0.42	45.1612903226	0.93	4.98	0.85	5270	2.20993521	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	1.35	0.01	0.75	1.35	1.35	1.35	140
1721320200	1.34	0.04	2.68	1.305	1.34	1.305	405
1721233800	1.305	-0.04	-2.61	1.335	1.335	1.305	144
1721147400	1.34	-0.01	-0.37	1.34	1.34	1.34	3
1721061000	1.345	0.02	1.51	1.32	1.345	1.315	711
1720801800	1.325	-0.03	-2.21	1.35	1.35	1.325	459
1720715400	1.355	0.03	2.26	1.325	1.355	1.325	172
1720629000	1.325	-0.04	-2.57	1.32	1.36	1.32	806
1720542600	1.36	0	0.00	1.355	1.36	1.325	818
1720456200	1.36	0.02	1.49	1.35	1.36	1.32	1031
1720197000	1.34	0.02	1.13	1.325	1.34	1.325	395
1720110600	1.325	0	0.38	1.32	1.325	1.32	158
1720024200	1.32	0.04	3.13	1.31	1.32	1.31	1227
1719937800	1.28	-0.04	-3.03	1.315	1.315	1.22	5317
1719851400	1.32	0.03	2.33	1.32	1.32	1.315	683
1719592200	1.29	0	0.00	1.295	1.295	1.29	655
1719505800	1.29	-0.03	-2.27	1.32	1.32	1.29	21
1719419400	1.32	0.03	2.33	1.29	1.32	1.29	521
1719333000	1.29	-0.02	-1.53	1.305	1.305	1.29	66
1719246600	1.31	0.05	3.56	1.26	1.31	1.26	1311
1718987400	1.2649999	0	0.00	1.2649999	1.295	1.2649999	46
1718901000	1.2649999	-0.02	-1.17	1.28	1.3	1.2649999	1285
1718814600	1.28	0	0.00	1.25	1.29	1.25	4285
1718728200	1.28	0.01	0.39	1.275	1.28	1.275	2
1718641800	1.275	0	0.00	1.25	1.275	1.25	1161
1718382600	1.275	-0.02	-1.54	1.295	1.295	1.26	1113
1718296200	1.295	0	0.39	1.28	1.295	1.27	991
1718209800	1.29	-0.04	-3.01	1.315	1.315	1.29	826
1718123400	1.33	-0.02	-1.12	1.305	1.33	1.29	2297
1718037000	1.345	0	0.00	1.345	1.345	1.345	2092
1717777800	1.345	-0.01	-0.74	1.345	1.345	1.345	1
1717691400	1.355	-0.02	-1.09	1.37	1.37	1.29	8173
1717605000	1.37	0	0.00	1.355	1.37	1.355	410
1717518600	1.37	0.03	2.24	1.35	1.37	1.325	1737
1717432200	1.34	-0.01	-0.74	1.35	1.35	1.32	751
1717173000	1.35	0.01	0.75	1.35	1.35	1.345	2140
1717086600	1.34	0.01	0.37	1.33	1.34	1.305	2163
1717000200	1.335	-0.01	-0.37	1.34	1.34	1.335	7
1716913800	1.34	0.01	0.37	1.335	1.34	1.335	153
1716827400	1.335	0	0.38	1.37	1.37	1.335	1069
1716568200	1.33	0.02	1.53	1.315	1.33	1.315	2
1716481800	1.31	-0.01	-0.76	1.31	1.345	1.31	1408
1716395400	1.32	-0.05	-3.65	1.345	1.36	1.32	1006
1716309000	1.37	0	0.00	1.35	1.37	1.345	2201
1716222600	1.37	0.04	2.62	1.335	1.37	1.335	2045
1715963400	1.335	-0.02	-1.11	1.35	1.36	1.31	2174
1715877000	1.35	0	0.00	1.35	1.36	1.33	282
1715790600	1.35	-0.03	-2.17	1.3799999	1.3799999	1.33	2665
1715704200	1.3799999	0.1	8.24	1.285	1.3799999	1.285	9671
1715617800	1.275	-0.05	-3.77	1.27	1.325	1.27	2735
1715358600	1.325	0	0.00	1.325	1.325	1.29	1665
1715272200	1.325	0.03	2.71	1.295	1.325	1.295	102
1715185800	1.29	-0.03	-2.27	1.315	1.325	1.29	281
1715099400	1.32	0	0.00	1.32	1.32	1.32	31
1715013000	1.32	0.03	2.33	1.32	1.32	1.32	62
1714753800	1.29	-0.06	-4.44	1.33	1.33	1.29	251
1714667400	1.35	0.05	3.85	1.29	1.35	1.29	333
1714494600	1.3	0	0.00	1.305	1.335	1.3	262
1714408200	1.3	-0.05	-3.70	1.34	1.34	1.3	1329
1714149000	1.35	0.02	1.50	1.355	1.355	1.3	23045
1714062600	1.33	-0.04	-2.92	1.365	1.365	1.33	11
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

BNP Paribas Issuance

Relativity Acquisition

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