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
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
-
Mar 24, 2026
0.82
0.86
0.82
0.82
0.82
-0.72%
0
-
Mar 23, 2026
0.79
0.88
0.79
0.83
0.83
+3.23%
0
-
Mar 20, 2026
0.82
0.83
0.80
0.80
0.80
-2.19%
0
-
Mar 19, 2026
0.86
0.86
0.82
0.82
0.82
+0.98%
0
-
Mar 18, 2026
0.86
0.86
0.81
0.81
0.81
-4.46%
0
-
Mar 17, 2026
0.86
0.86
0.85
0.85
0.85
-1.16%
0
-
Mar 16, 2026
0.82
0.87
0.82
0.86
0.86
+5.64%
0
-
Mar 13, 2026
0.82
0.84
0.81
0.82
0.82
+0.25%
0
-
Mar 12, 2026
0.82
0.82
0.81
0.81
0.81
-0.25%
0
-
Mar 11, 2026
0.82
0.82
0.81
0.82
0.82
+0.25%
0
-
Mar 10, 2026
0.82
0.83
0.81
0.81
0.81
-0.97%
0
-
Mar 09, 2026
0.79
0.83
0.79
0.82
0.82
+0.49%
0
-
Mar 06, 2026
0.82
0.84
0.82
0.82
0.82
0.00%
0
-
Mar 05, 2026
0.76
0.84
0.76
0.82
0.82
+7.35%
0
-
Mar 04, 2026
0.82
0.85
0.76
0.76
0.76
-7.30%
0
-
Mar 03, 2026
0.86
0.89
0.82
0.82
0.82
-5.30%
0
-
Mar 02, 2026
0.90
0.91
0.87
0.87
0.87
-4.62%
0
-
Feb 27, 2026
0.91
0.92
0.91
0.91
0.91
0.00%
0
-
Feb 26, 2026
0.91
0.92
0.91
0.91
0.91
0.00%
0
-
Feb 25, 2026
0.91
0.92
0.91
0.91
0.91
0.00%
0
-
Feb 24, 2026
0.90
0.92
0.90
0.91
0.91
+1.56%
0
-
Feb 23, 2026
0.92
0.93
0.90
0.90
0.90
-2.61%
0
-
Feb 20, 2026
0.92
0.93
0.92
0.92
0.92
0.00%
0
-
Feb 19, 2026
0.91
0.94
0.91
0.92
0.92
+0.88%
0
-
Feb 18, 2026
0.93
0.95
0.91
0.91
0.91
-1.94%
0
-
Feb 17, 2026
0.92
0.94
0.92
0.93
0.93
+1.09%
0
-
Feb 16, 2026
0.92
0.93
0.92
0.92
0.92
0.00%
0
-
Feb 13, 2026
0.92
0.93
0.92
0.92
0.92
0.00%
0
-
Feb 12, 2026
0.91
0.93
0.91
0.92
0.92
+0.88%
0
-
Feb 11, 2026
0.92
0.93
0.91
0.91
0.91
-0.87%
0
-
Feb 10, 2026
0.92
0.93
0.92
0.92
0.92
0.00%
0
-
Feb 09, 2026
0.90
0.93
0.90
0.92
0.92
+2.22%
0
-
Feb 06, 2026
0.91
0.94
0.90
0.90
0.90
-1.32%
0
-
Feb 05, 2026
0.93
0.93
0.91
0.91
0.91
-1.94%
0
-
Feb 04, 2026
0.92
0.94
0.92
0.93
0.93
+1.09%
0
-
Feb 03, 2026
0.91
0.93
0.91
0.92
0.92
+0.88%
0
-
Feb 02, 2026
0.92
0.94
0.91
0.91
0.91
-1.94%
0
-
Jan 30, 2026
0.92
0.95
0.92
0.93
0.93
+0.43%
0
-
Jan 29, 2026
0.92
0.95
0.92
0.93
0.93
0.00%
0
-
Rows:
50