tiprankstipranks
Acteos SA (DE:A3C)
STUTTGART:A3C
Germany Market
A3C
Acteos SA
RESEARCH TOOLSreports

Acteos SA (A3C) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 02, 2026
0.93
0.93
0.92
0.93
0.93
-0.43%
0
-
Jun 01, 2026
0.92
0.93
0.91
0.93
0.93
+1.97%
0
-
May 29, 2026
0.91
0.95
0.91
0.91
0.91
+0.44%
0
-
May 28, 2026
0.87
0.91
0.87
0.91
0.91
+1.79%
0
-
May 27, 2026
0.90
0.91
0.89
0.89
0.89
-0.89%
0
-
May 26, 2026
0.90
0.91
0.90
0.90
0.90
0.00%
0
-
May 25, 2026
0.92
0.92
0.90
0.90
0.90
-0.22%
0
-
May 22, 2026
0.90
0.91
0.90
0.90
0.90
0.00%
0
-
May 21, 2026
0.89
0.91
0.89
0.90
0.90
+0.89%
0
-
May 20, 2026
0.91
0.91
0.89
0.89
0.89
-0.67%
0
-
May 19, 2026
0.89
0.91
0.89
0.90
0.90
0.00%
0
-
May 18, 2026
0.90
0.92
0.90
0.90
0.90
-1.10%
0
-
May 15, 2026
0.90
0.92
0.90
0.91
0.91
0.00%
0
-
May 14, 2026
0.89
0.92
0.89
0.91
0.91
+2.02%
0
-
May 13, 2026
0.89
0.90
0.89
0.89
0.89
0.00%
0
-
May 12, 2026
0.88
0.90
0.88
0.89
0.89
0.00%
0
-
May 11, 2026
0.88
0.90
0.88
0.89
0.89
0.00%
0
-
May 08, 2026
0.89
0.90
0.88
0.89
0.89
+0.90%
0
-
May 07, 2026
0.86
0.89
0.86
0.88
0.88
+2.55%
0
-
May 06, 2026
0.88
0.90
0.86
0.86
0.86
-1.15%
0
-
May 05, 2026
0.87
0.88
0.87
0.87
0.87
-0.23%
0
-
May 04, 2026
0.87
0.88
0.87
0.87
0.87
+0.23%
0
-
May 01, 2026
0.87
0.88
0.87
0.87
0.87
0.00%
0
-
Apr 30, 2026
0.88
0.88
0.87
0.87
0.87
0.00%
0
-
Apr 29, 2026
0.86
0.88
0.86
0.87
0.87
+1.16%
0
-
Apr 28, 2026
0.86
0.88
0.86
0.86
0.86
0.00%
0
-
Apr 27, 2026
0.87
0.88
0.86
0.86
0.86
-1.15%
0
-
Apr 24, 2026
0.87
0.88
0.87
0.87
0.87
0.00%
0
-
Apr 23, 2026
0.86
0.88
0.86
0.87
0.87
0.00%
0
-
Apr 22, 2026
0.88
0.88
0.87
0.87
0.87
-0.23%
0
-
Apr 21, 2026
0.86
0.88
0.86
0.87
0.87
+1.39%
0
-
Apr 20, 2026
0.85
0.87
0.85
0.86
0.86
0.00%
0
-
Apr 17, 2026
0.86
0.87
0.86
0.86
0.86
0.00%
0
-
Apr 16, 2026
0.85
0.87
0.85
0.86
0.86
+1.17%
0
-
Apr 15, 2026
0.86
0.86
0.85
0.85
0.85
-1.16%
0
-
Apr 14, 2026
0.84
0.87
0.84
0.86
0.86
+1.89%
0
-
Apr 13, 2026
0.83
0.85
0.83
0.85
0.85
+0.24%
0
-
Apr 10, 2026
0.85
0.85
0.84
0.84
0.84
+0.24%
0
-
Apr 09, 2026
0.83
0.85
0.83
0.84
0.84
0.00%
0
-
Apr 08, 2026
0.83
0.85
0.83
0.84
0.84
+6.31%
0
-
Apr 07, 2026
0.85
0.87
0.79
0.79
0.79
-7.04%
0
-
Apr 06, 2026
0.85
0.89
0.85
0.85
0.85
0.00%
0
-
Apr 03, 2026
0.85
0.89
0.85
0.85
0.85
0.00%
0
-
Apr 02, 2026
0.80
0.86
0.80
0.85
0.85
+3.65%
0
-
Apr 01, 2026
0.82
0.84
0.82
0.82
0.82
0.00%
0
-
Mar 31, 2026
0.83
0.83
0.82
0.82
0.82
0.00%
0
-
Mar 30, 2026
0.82
0.83
0.82
0.82
0.82
0.00%
0
-
Mar 27, 2026
0.83
0.84
0.82
0.82
0.82
-1.20%
0
-
Mar 26, 2026
0.83
0.84
0.83
0.83
0.83
-0.72%
0
-
Mar 25, 2026
0.82
0.85
0.82
0.84
0.84
+1.70%
0
-
Rows:
50