ACTIA Group S.A. (BST:AG9)
Germany · Delayed Price · Currency is EUR 3.600
+0.010 (0.28%)
At close: Oct 30, 2026
BST:AG9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.57 | 3.76 | 3.53 | 3.60 | 3.60 | 0.28% | - |
| Oct 29, 2026 | 3.58 | 3.79 | 3.54 | 3.59 | 3.59 | 0.28% | 427 |
| Oct 28, 2026 | 3.58 | 3.76 | 3.55 | 3.58 | 3.58 | -0.56% | - |
| Oct 27, 2026 | 3.55 | 3.74 | 3.52 | 3.60 | 3.60 | 1.41% | - |
| Oct 26, 2026 | 3.62 | 3.74 | 3.55 | 3.55 | 3.55 | -1.39% | - |
| Oct 23, 2026 | 3.63 | 3.81 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Oct 22, 2026 | 3.63 | 3.85 | 3.59 | 3.64 | 3.64 | -0.55% | - |
| Oct 21, 2026 | 3.72 | 3.86 | 3.64 | 3.66 | 3.66 | -1.61% | 310 |
| Oct 20, 2026 | 3.74 | 3.94 | 3.70 | 3.72 | 3.72 | -0.53% | - |
| Oct 19, 2026 | 3.71 | 4.10 | 3.66 | 3.74 | 3.74 | 1.63% | 600 |
| Oct 16, 2026 | 3.58 | 3.86 | 3.54 | 3.68 | 3.68 | 3.08% | - |
| Oct 15, 2026 | 3.51 | 3.72 | 3.48 | 3.57 | 3.57 | 1.13% | - |
| Oct 14, 2026 | 3.60 | 3.72 | 3.52 | 3.53 | 3.53 | -1.67% | - |
| Oct 13, 2026 | 3.67 | 3.86 | 3.58 | 3.59 | 3.59 | -2.18% | - |
| Oct 12, 2026 | 3.73 | 3.86 | 3.67 | 3.67 | 3.67 | -2.13% | - |
| Oct 9, 2026 | 3.64 | 3.86 | 3.61 | 3.75 | 3.75 | 3.02% | - |
| Oct 8, 2026 | 3.50 | 3.78 | 3.44 | 3.64 | 3.64 | 3.70% | - |
| Oct 7, 2026 | 3.46 | 3.68 | 3.42 | 3.51 | 3.51 | 1.45% | - |
| Oct 6, 2026 | 3.50 | 3.69 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Oct 5, 2026 | 3.66 | 3.82 | 3.48 | 3.50 | 3.50 | -4.63% | 3 |
| Oct 2, 2026 | 3.76 | 3.88 | 3.66 | 3.67 | 3.67 | -2.13% | - |
| Oct 1, 2026 | 3.82 | 4.00 | 3.74 | 3.75 | 3.75 | -1.83% | 15 |
| Sep 30, 2026 | 3.82 | 4.21 | 3.77 | 3.82 | 3.82 | 0.79% | 5 |
| Sep 29, 2026 | 3.91 | 4.18 | 3.77 | 3.79 | 3.79 | -3.56% | 5 |
| Sep 28, 2026 | 3.81 | 4.05 | 3.78 | 3.93 | 3.93 | 2.34% | - |
| Sep 25, 2026 | 3.71 | 4.02 | 3.69 | 3.84 | 3.84 | 3.78% | - |
| Sep 24, 2026 | 3.69 | 3.87 | 3.65 | 3.70 | 3.70 | 0.27% | - |
| Sep 23, 2026 | 3.64 | 3.84 | 3.62 | 3.69 | 3.69 | 2.22% | 9 |
| Sep 22, 2026 | 3.67 | 3.94 | 3.61 | 3.61 | 3.61 | -1.90% | 110 |
| Sep 21, 2026 | 3.90 | 3.90 | 3.67 | 3.68 | 3.68 | -8.91% | - |
| Sep 18, 2026 | 3.60 | 4.04 | 3.60 | 4.04 | 4.04 | 13.80% | 500 |
| Sep 17, 2026 | 3.61 | 3.70 | 3.48 | 3.55 | 3.55 | -0.84% | - |
| Sep 16, 2026 | 3.71 | 3.74 | 3.56 | 3.58 | 3.58 | -3.24% | 1,100 |
| Sep 15, 2026 | 3.63 | 3.81 | 3.59 | 3.70 | 3.70 | 1.37% | 900 |
| Sep 14, 2026 | 3.66 | 3.86 | 3.62 | 3.65 | 3.65 | -0.82% | - |
| Sep 11, 2026 | 3.86 | 3.89 | 3.68 | 3.68 | 3.68 | -6.36% | 1,230 |
| Sep 10, 2026 | 3.87 | 4.05 | 3.76 | 4.05 | 3.93 | -0.49% | 1,094 |
| Sep 9, 2026 | 4.04 | 4.11 | 4.00 | 4.07 | 3.95 | 0.74% | - |
| Sep 8, 2026 | 4.07 | 4.18 | 4.02 | 4.04 | 3.92 | -0.98% | 1,818 |
| Sep 7, 2026 | 3.92 | 4.16 | 3.88 | 4.08 | 3.96 | 3.82% | 9 |
| Sep 4, 2026 | 3.97 | 4.17 | 3.92 | 3.93 | 3.81 | -0.51% | 242 |
| Sep 3, 2026 | 4.07 | 4.16 | 3.95 | 3.95 | 3.83 | -2.95% | - |
| Sep 2, 2026 | 4.12 | 4.20 | 4.07 | 4.07 | 3.95 | -1.69% | 1,018 |
| Sep 1, 2026 | 4.12 | 4.21 | 4.07 | 4.14 | 4.02 | 0.49% | - |
| Aug 31, 2026 | 4.15 | 4.18 | 4.11 | 4.12 | 4.00 | -1.44% | 2,000 |
| Aug 28, 2026 | 4.05 | 4.18 | 4.05 | 4.18 | 4.06 | 5.56% | - |
| Aug 27, 2026 | 4.14 | 4.14 | 3.96 | 3.96 | 3.84 | -4.58% | 1,647 |
| Aug 26, 2026 | 4.11 | 4.15 | 4.04 | 4.15 | 4.03 | 5.06% | - |
| Aug 25, 2026 | 4.11 | 4.14 | 3.95 | 3.95 | 3.83 | -3.66% | - |
| Aug 24, 2026 | 4.05 | 4.13 | 4.02 | 4.10 | 3.98 | 0.99% | - |