7,559.96

-160.43

-2.08%

51,678.73

-663.83

-1.27%

25,451.40

-733.33

-2.80%

2,803.52

-55.70

-1.95%

4.9150

-0.0740

-1.48%

21.47

+4.27

+24.94%

3,884.90

-146.50

-3.63%

76,761.04

-3,982.25

-4.93%

Crude Oil Dec 26

104.28

+2.28

+2.24%

US Private Equity

10,932.82

-7.68

-0.07%

Paris - Delayed Quote EUR

Acteos SA (EOS.PA)

0.7600 0.0000 (0.00%)

At close: 4:16:56 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.7600	0.7700	0.7600	0.7600	0.7600	93
Oct 29, 2026	0.7700	0.7700	0.7600	0.7600	0.7600	1,948
Oct 28, 2026	0.7980	0.7980	0.7700	0.7700	0.7700	601
Oct 27, 2026	0.8100	0.8100	0.7700	0.8000	0.8000	672
Oct 26, 2026	0.7900	0.8100	0.7900	0.8100	0.8100	78
Oct 23, 2026	0.7920	0.8100	0.7900	0.8100	0.8100	44
Oct 22, 2026	0.7920	0.7920	0.7900	0.7900	0.7900	11
Oct 21, 2026	0.8100	0.8100	0.7900	0.7900	0.7900	81
Oct 20, 2026	0.8080	0.8100	0.8080	0.8100	0.8100	52
Oct 19, 2026	0.8080	0.8080	0.8080	0.8080	0.8080	1
Oct 16, 2026	0.8100	0.8100	0.8100	0.8100	0.8100	8
Oct 15, 2026	0.7900	0.8100	0.7800	0.8100	0.8100	204
Oct 14, 2026	0.8100	0.8100	0.7800	0.8100	0.8100	509
Oct 13, 2026	0.8100	0.8100	0.7900	0.7900	0.7900	44
Oct 12, 2026	0.8100	0.8100	0.7900	0.7900	0.7900	24
Oct 9, 2026	0.7920	0.8040	0.7900	0.7900	0.7900	265
Oct 8, 2026	0.7900	0.8100	0.7900	0.7900	0.7900	35
Oct 7, 2026	0.8080	0.8100	0.7900	0.7900	0.7900	33
Oct 6, 2026	0.7920	0.8100	0.7900	0.8100	0.8100	34
Oct 5, 2026	0.7900	0.7900	0.7900	0.7900	0.7900	87
Oct 2, 2026	0.8080	0.8100	0.7900	0.7900	0.7900	51
Oct 1, 2026	0.7820	0.8200	0.7820	0.8200	0.8200	1,555
Sep 30, 2026	0.8200	0.8200	0.7820	0.7820	0.7820	1,181
Sep 29, 2026	0.8200	0.8200	0.8100	0.8100	0.8100	737
Sep 28, 2026	0.8500	0.8500	0.8200	0.8200	0.8200	252
Sep 25, 2026	0.8480	0.8700	0.8400	0.8400	0.8400	467
Sep 24, 2026	0.8520	0.8520	0.8500	0.8500	0.8500	30
Sep 23, 2026	0.8700	0.8700	0.8500	0.8500	0.8500	61
Sep 22, 2026	0.8520	0.8520	0.8500	0.8500	0.8500	438
Sep 21, 2026	0.8700	0.8700	0.8500	0.8500	0.8500	43
Sep 18, 2026	0.8520	0.8520	0.8480	0.8480	0.8480	711
Sep 17, 2026	0.8680	0.8680	0.8500	0.8500	0.8500	216
Sep 16, 2026	0.8700	0.8700	0.8500	0.8700	0.8700	361
Sep 15, 2026	0.8500	0.8700	0.8500	0.8700	0.8700	128
Sep 14, 2026	0.8500	0.8500	0.8500	0.8500	0.8500	77
Sep 11, 2026	0.8520	0.8520	0.8520	0.8520	0.8520	1
Sep 10, 2026	0.8680	0.8680	0.8500	0.8500	0.8500	9
Sep 9, 2026	0.8700	0.8700	0.8480	0.8700	0.8700	2,965
Sep 8, 2026	0.8700	0.8700	0.8480	0.8700	0.8700	1,876
Sep 7, 2026	0.8500	0.8500	0.8500	0.8500	0.8500	11
Sep 4, 2026	0.8520	0.8700	0.8520	0.8700	0.8700	22
Sep 3, 2026	0.8700	0.8700	0.8480	0.8480	0.8480	441
Sep 2, 2026	0.8500	0.8500	0.8500	0.8500	0.8500	1
Sep 1, 2026	0.8480	0.8480	0.8480	0.8480	0.8480	45
Aug 31, 2026	0.8600	0.8600	0.8600	0.8600	0.8600	23
Aug 28, 2026	0.8600	0.8600	0.8600	0.8600	0.8600	152
Aug 27, 2026	0.8460	0.8480	0.8460	0.8480	0.8480	507
Aug 26, 2026	0.8500	0.8500	0.8480	0.8480	0.8480	24
Aug 25, 2026	0.8320	0.8320	0.8320	0.8320	0.8320	1
Aug 24, 2026	0.8500	0.8500	0.8300	0.8300	0.8300	803
Aug 21, 2026	0.8300	0.8500	0.7700	0.8500	0.8500	2,893
Aug 20, 2026	0.8500	0.8500	0.8300	0.8500	0.8500	1,646
Aug 19, 2026	0.8500	0.8500	0.8500	0.8500	0.8500	15
Aug 18, 2026	0.8200	0.8400	0.8200	0.8400	0.8400	200
Aug 17, 2026	0.8100	0.8500	0.8000	0.8000	0.8000	1,811
Aug 14, 2026	0.8120	0.8120	0.8120	0.8120	0.8120	1
Aug 13, 2026	0.8280	0.8280	0.8100	0.8100	0.8100	21
Aug 12, 2026	0.8500	0.8500	0.7900	0.8500	0.8500	3,882
Aug 11, 2026	0.8480	0.8500	0.8480	0.8500	0.8500	373
Aug 10, 2026	0.8300	0.8500	0.8300	0.8500	0.8500	267
Aug 7, 2026	0.8500	0.8500	0.8500	0.8500	0.8500	31
Aug 6, 2026	0.8500	0.8500	0.8500	0.8500	0.8500	132
Aug 5, 2026	0.8480	0.8500	0.8200	0.8500	0.8500	464
Aug 4, 2026	0.8500	0.8500	0.8300	0.8500	0.8500	1,288
Aug 3, 2026	0.8300	0.8500	0.8300	0.8500	0.8500	62
Jul 31, 2026	0.8300	0.8500	0.8300	0.8500	0.8500	401
Jul 30, 2026	0.8200	0.8500	0.8200	0.8500	0.8500	1,239
Jul 29, 2026	0.8220	0.8380	0.8100	0.8100	0.8100	2,815
Jul 28, 2026	0.8500	0.8500	0.8000	0.8100	0.8100	4,785
Jul 27, 2026	0.8500	0.8500	0.8300	0.8500	0.8500	2,141
Jul 24, 2026	0.8600	0.8700	0.8500	0.8500	0.8500	1,187
Jul 23, 2026	0.8600	0.8660	0.8600	0.8660	0.8660	1,792
Jul 22, 2026	0.8120	0.8500	0.8120	0.8500	0.8500	1,468
Jul 21, 2026	0.8120	0.8120	0.8120	0.8120	0.8120	1
Jul 20, 2026	0.8300	0.8300	0.8020	0.8020	0.8020	1,742
Jul 17, 2026	0.8120	0.8120	0.8100	0.8100	0.8100	740
Jul 16, 2026	0.8100	0.8100	0.8100	0.8100	0.8100	19
Jul 15, 2026	0.8300	0.8300	0.8300	0.8300	0.8300	81
Jul 14, 2026	0.8300	0.8300	0.8300	0.8300	0.8300	41
Jul 13, 2026	0.8300	0.8300	0.8100	0.8100	0.8100	405
Jul 10, 2026	0.8280	0.8280	0.8100	0.8100	0.8100	2
Jul 9, 2026	0.8040	0.8400	0.8040	0.8400	0.8400	659
Jul 8, 2026	0.8220	0.8400	0.8020	0.8020	0.8020	3,203
Jul 7, 2026	0.8280	0.8600	0.8100	0.8100	0.8100	5,142
Jul 6, 2026	0.8200	0.8380	0.8100	0.8380	0.8380	428
Jul 3, 2026	0.8400	0.8400	0.8200	0.8200	0.8200	711
Jul 2, 2026	0.8400	0.8400	0.8200	0.8400	0.8400	373
Jul 1, 2026	0.8400	0.8400	0.8400	0.8400	0.8400	138
Jun 30, 2026	0.8300	0.8380	0.8200	0.8380	0.8380	626
Jun 29, 2026	0.8600	0.8600	0.8300	0.8300	0.8300	2,137
Jun 26, 2026	0.8420	0.8420	0.8300	0.8300	0.8300	2,581
Jun 25, 2026	0.8600	0.8600	0.8400	0.8400	0.8400	574
Jun 24, 2026	0.8400	0.8580	0.8400	0.8580	0.8580	150
Jun 23, 2026	0.8400	0.8400	0.8400	0.8400	0.8400	323
Jun 22, 2026	0.8400	0.8580	0.8400	0.8400	0.8400	632
Jun 19, 2026	0.8500	0.8500	0.8500	0.8500	0.8500	22
Jun 18, 2026	0.8500	0.8500	0.8480	0.8480	0.8480	196
Jun 17, 2026	0.8700	0.8700	0.8300	0.8400	0.8400	1,824
Jun 16, 2026	0.8780	0.8780	0.8500	0.8500	0.8500	2,106
Jun 15, 2026	0.8600	0.8800	0.8600	0.8800	0.8800	519
Jun 12, 2026	0.9320	0.9420	0.8500	0.8800	0.8800	12,330
Jun 11, 2026	0.9380	0.9420	0.9300	0.9300	0.9300	475
Jun 10, 2026	0.9380	0.9380	0.9300	0.9380	0.9380	302
Jun 9, 2026	0.9400	0.9400	0.9220	0.9380	0.9380	291
Jun 8, 2026	0.9220	0.9380	0.9200	0.9380	0.9380	301
Jun 5, 2026	0.9200	0.9380	0.9200	0.9200	0.9200	167
Jun 4, 2026	0.9220	0.9380	0.9200	0.9380	0.9380	394
Jun 3, 2026	0.9460	0.9460	0.9200	0.9200	0.9200	957
Jun 2, 2026	0.9500	0.9500	0.9480	0.9480	0.9480	27
Jun 1, 2026	0.9500	0.9580	0.9220	0.9580	0.9580	3,385
May 29, 2026	0.9280	0.9600	0.9100	0.9580	0.9580	6,870
May 28, 2026	0.9280	0.9300	0.9100	0.9300	0.9300	22
May 27, 2026	0.9100	0.9300	0.9020	0.9300	0.9300	1,030
May 26, 2026	0.9300	0.9300	0.9100	0.9300	0.9300	247
May 25, 2026	0.9300	0.9300	0.9100	0.9300	0.9300	24
May 22, 2026	0.9300	0.9300	0.9100	0.9300	0.9300	267
May 21, 2026	0.9200	0.9300	0.9200	0.9300	0.9300	685
May 20, 2026	0.9300	0.9300	0.9020	0.9300	0.9300	1,368
May 19, 2026	0.9200	0.9300	0.9100	0.9300	0.9300	279
May 18, 2026	0.9380	0.9380	0.9200	0.9200	0.9200	435
May 15, 2026	0.9380	0.9380	0.9200	0.9200	0.9200	346
May 14, 2026	0.9200	0.9300	0.9100	0.9300	0.9300	420
May 13, 2026	0.9200	0.9200	0.9020	0.9180	0.9180	2,195
May 12, 2026	0.9180	0.9180	0.9000	0.9000	0.9000	321
May 11, 2026	0.9200	0.9200	0.9180	0.9180	0.9180	29
May 8, 2026	0.9080	0.9180	0.9080	0.9180	0.9180	699
May 7, 2026	0.8960	0.9080	0.8960	0.9080	0.9080	151
May 6, 2026	0.8980	0.9000	0.8980	0.8980	0.8980	331
May 5, 2026	0.9000	0.9000	0.8800	0.8980	0.8980	257
May 4, 2026	0.8980	0.8980	0.8800	0.8820	0.8820	404
Apr 30, 2026	0.9000	0.9000	0.8800	0.8980	0.8980	60
Apr 29, 2026	0.9000	0.9000	0.8800	0.8800	0.8800	610
Apr 28, 2026	0.8820	0.8980	0.8700	0.8700	0.8700	1,623
Apr 27, 2026	0.9000	0.9000	0.8700	0.8700	0.8700	1,613
Apr 24, 2026	0.8980	0.8980	0.8800	0.8980	0.8980	182
Apr 23, 2026	0.9000	0.9000	0.9000	0.9000	0.9000	65
Apr 22, 2026	0.8820	0.9000	0.8820	0.8980	0.8980	416
Apr 21, 2026	0.8800	0.9000	0.8800	0.8820	0.8820	652
Apr 20, 2026	0.8900	0.9100	0.8720	0.9100	0.9100	2,152
Apr 17, 2026	0.8700	0.8900	0.8700	0.8700	0.8700	1,070
Apr 16, 2026	0.8800	0.8800	0.8700	0.8780	0.8780	92
Apr 15, 2026	0.8620	0.8780	0.8600	0.8780	0.8780	1,665
Apr 14, 2026	0.8700	0.8800	0.8700	0.8800	0.8800	1,001
Apr 13, 2026	0.8700	0.8700	0.8560	0.8560	0.8560	515
Apr 10, 2026	0.8520	0.8680	0.8500	0.8540	0.8540	383
Apr 9, 2026	0.8500	0.8500	0.8500	0.8500	0.8500	367
Apr 8, 2026	0.8600	0.8740	0.8600	0.8740	0.8740	418
Apr 7, 2026	0.8700	0.9040	0.8700	0.8880	0.8880	323
Apr 2, 2026	0.8300	0.8600	0.8300	0.8600	0.8600	1,852
Apr 1, 2026	0.8500	0.8680	0.8500	0.8680	0.8680	288
Mar 31, 2026	0.8300	0.8500	0.8300	0.8480	0.8480	171
Mar 30, 2026	0.8500	0.8500	0.8300	0.8300	0.8300	121
Mar 27, 2026	0.8420	0.8600	0.8300	0.8600	0.8600	2,255
Mar 26, 2026	0.8400	0.8580	0.8400	0.8400	0.8400	62
Mar 25, 2026	0.8600	0.8600	0.8560	0.8560	0.8560	496
Mar 24, 2026	0.8600	0.8780	0.8300	0.8780	0.8780	1,348
Mar 23, 2026	0.8500	0.9100	0.8320	0.8380	0.8380	8,884
Mar 20, 2026	0.8480	0.8600	0.8100	0.8600	0.8600	2,009
Mar 19, 2026	0.8800	0.8800	0.8500	0.8500	0.8500	817
Mar 18, 2026	0.8600	0.8800	0.8600	0.8800	0.8800	242
Mar 17, 2026	0.8620	0.8800	0.8600	0.8600	0.8600	1,168
Mar 16, 2026	0.8500	0.8780	0.8500	0.8780	0.8780	1,665
Mar 13, 2026	0.8300	0.9300	0.8280	0.8420	0.8420	15,775
Mar 12, 2026	0.8400	0.8400	0.8220	0.8220	0.8220	253
Mar 11, 2026	0.8300	0.8400	0.8240	0.8400	0.8400	1,180
Mar 10, 2026	0.8480	0.8480	0.8220	0.8300	0.8300	454
Mar 9, 2026	0.8500	0.8500	0.8300	0.8480	0.8480	1,152
Mar 6, 2026	0.8600	0.8600	0.8260	0.8580	0.8580	1,604
Mar 5, 2026	0.8100	0.8600	0.7940	0.8260	0.8260	8,844
Mar 4, 2026	0.8700	0.8700	0.7800	0.7800	0.7800	5,958
Mar 3, 2026	0.9080	0.9080	0.8300	0.8860	0.8860	8,831
Mar 2, 2026	0.9200	0.9200	0.8720	0.9180	0.9180	5,275
Feb 27, 2026	0.9360	0.9380	0.9200	0.9200	0.9200	301
Feb 26, 2026	0.9340	0.9340	0.9200	0.9300	0.9300	261
Feb 25, 2026	0.9400	0.9400	0.9200	0.9360	0.9360	142
Feb 24, 2026	0.9220	0.9380	0.9200	0.9380	0.9380	1,754
Feb 23, 2026	0.9300	0.9380	0.9000	0.9060	0.9060	4,712
Feb 20, 2026	0.9380	0.9400	0.9300	0.9400	0.9400	376
Feb 19, 2026	0.9580	0.9580	0.9300	0.9380	0.9380	619
Feb 18, 2026	0.9700	0.9700	0.9220	0.9680	0.9680	2,265
Feb 17, 2026	0.9580	0.9700	0.9400	0.9700	0.9700	1,549
Feb 16, 2026	0.9500	0.9600	0.9300	0.9600	0.9600	5,172
Feb 13, 2026	0.9500	0.9500	0.9300	0.9500	0.9500	412
Feb 12, 2026	0.9320	0.9500	0.9320	0.9500	0.9500	622
Feb 11, 2026	0.9500	0.9500	0.9200	0.9200	0.9200	279
Feb 10, 2026	0.9300	0.9480	0.9300	0.9480	0.9480	124
Feb 9, 2026	0.9000	0.9500	0.9000	0.9500	0.9500	3,346
Feb 6, 2026	0.9600	0.9600	0.9100	0.9580	0.9580	1,675
Feb 5, 2026	0.9300	0.9580	0.9300	0.9580	0.9580	1,139
Feb 4, 2026	0.9600	0.9600	0.9400	0.9580	0.9580	274
Feb 3, 2026	0.9300	0.9580	0.9300	0.9580	0.9580	2,382
Feb 2, 2026	0.9400	0.9700	0.9200	0.9700	0.9700	3,245
Jan 30, 2026	0.9700	0.9700	0.9400	0.9680	0.9680	1,082
Jan 29, 2026	0.9500	0.9780	0.9320	0.9320	0.9320	4,606
Jan 28, 2026	0.9460	0.9540	0.9300	0.9540	0.9540	4,675
Jan 27, 2026	0.9480	0.9560	0.9120	0.9540	0.9540	6,266
Jan 26, 2026	0.9400	0.9480	0.9400	0.9480	0.9480	1,228
Jan 23, 2026	0.9300	0.9400	0.9100	0.9400	0.9400	3,721
Jan 22, 2026	0.9380	0.9500	0.9000	0.9480	0.9480	6,003
Jan 21, 2026	0.9200	0.9380	0.9200	0.9380	0.9380	258
Jan 20, 2026	0.9480	0.9480	0.9200	0.9200	0.9200	1,152
Jan 19, 2026	0.9300	0.9480	0.9220	0.9480	0.9480	1,466
Jan 16, 2026	0.9500	0.9500	0.9300	0.9500	0.9500	2,154
Jan 15, 2026	0.9460	0.9480	0.9320	0.9480	0.9480	74
Jan 14, 2026	0.9500	0.9500	0.9320	0.9480	0.9480	2,051
Jan 13, 2026	0.9500	0.9500	0.9300	0.9300	0.9300	2,358
Jan 12, 2026	0.9340	0.9500	0.9300	0.9500	0.9500	3,343
Jan 9, 2026	0.9440	0.9600	0.9340	0.9340	0.9340	8,121
Jan 8, 2026	0.9400	0.9600	0.9400	0.9600	0.9600	2,125
Jan 7, 2026	0.9500	0.9700	0.9360	0.9700	0.9700	2,471
Jan 6, 2026	0.9580	0.9600	0.9400	0.9600	0.9600	1,219
Jan 5, 2026	0.9400	0.9580	0.9340	0.9340	0.9340	4,124
Jan 2, 2026	0.9700	0.9700	0.9400	0.9400	0.9400	1,809
Dec 31, 2025	0.9800	0.9800	0.9420	0.9780	0.9780	14,619
Dec 30, 2025	0.9520	1.0500	0.9500	1.0000	1.0000	55,868
Dec 29, 2025	0.9600	0.9720	0.9400	0.9400	0.9400	1,215
Dec 24, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	212
Dec 23, 2025	0.9600	0.9720	0.9300	0.9300	0.9300	1,928
Dec 22, 2025	0.9500	0.9700	0.9500	0.9680	0.9680	2,616
Dec 19, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	123
Dec 18, 2025	0.9320	0.9500	0.9320	0.9320	0.9320	52
Dec 17, 2025	0.9320	0.9500	0.9300	0.9300	0.9300	557
Dec 16, 2025	0.9700	0.9700	0.9000	0.9020	0.9020	5,280
Dec 15, 2025	0.9200	0.9680	0.9100	0.9160	0.9160	8,516
Dec 12, 2025	0.9620	0.9700	0.9400	0.9700	0.9700	4,071
Dec 11, 2025	0.9800	0.9980	0.9620	0.9620	0.9620	8,081
Dec 10, 2025	1.0000	1.0000	0.9760	0.9780	0.9780	2,677
Dec 9, 2025	1.0050	1.0050	1.0050	1.0050	1.0050	20
Dec 8, 2025	1.0200	1.0200	0.9820	1.0200	1.0200	1,141
Dec 5, 2025	1.0000	1.0200	1.0000	1.0200	1.0200	711
Dec 4, 2025	1.0050	1.0200	1.0000	1.0000	1.0000	1,342
Dec 3, 2025	1.0200	1.0200	1.0000	1.0000	1.0000	1,028
Dec 2, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	353
Dec 1, 2025	1.0400	1.0400	1.0050	1.0350	1.0350	341
Nov 28, 2025	1.0400	1.0400	1.0000	1.0350	1.0350	1,801
Nov 27, 2025	1.0050	1.0450	1.0000	1.0000	1.0000	7,785
Nov 26, 2025	1.0200	1.0200	0.9700	1.0200	1.0200	6,907
Nov 25, 2025	0.9980	0.9980	0.9700	0.9980	0.9980	2,304
Nov 24, 2025	1.0000	1.0000	0.9720	0.9980	0.9980	1,096
Nov 21, 2025	1.0050	1.0050	0.9600	1.0050	1.0050	2,224
Nov 20, 2025	1.0050	1.0100	1.0050	1.0100	1.0100	281
Nov 19, 2025	1.0100	1.0200	0.9800	1.0200	1.0200	2,652
Nov 18, 2025	1.0000	1.0200	0.9800	1.0200	1.0200	5,646
Nov 17, 2025	1.0000	1.0200	0.9600	1.0100	1.0100	8,389
Nov 14, 2025	1.0000	1.0000	0.9700	0.9700	0.9700	1,565
Nov 13, 2025	0.9880	1.0200	0.9620	1.0100	1.0100	8,518
Nov 12, 2025	0.9300	1.0200	0.9300	1.0150	1.0150	19,559
Nov 11, 2025	0.9420	0.9440	0.9260	0.9440	0.9440	2,841
Nov 10, 2025	0.9420	0.9420	0.9420	0.9420	0.9420	31
Nov 7, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	400
Nov 6, 2025	0.9900	1.0000	0.9500	0.9500	0.9500	7,191
Nov 5, 2025	1.0050	1.0050	0.9900	0.9900	0.9900	476
Nov 4, 2025	1.0000	1.0150	0.9820	1.0150	1.0150	5,571
Nov 3, 2025	0.9940	1.0200	0.9620	1.0150	1.0150	3,971
Oct 31, 2025	0.9820	0.9880	0.9820	0.9880	0.9880	102
Oct 30, 2025	0.9800	1.0050	0.9800	0.9820	0.9820	3,216

Mobilize your Website

View Site in Mobile | Classic

Share by: