ACTIA Group S.A. (EPA:ALATI)
France · Delayed Price · Currency is EUR 3.300
-0.030 (-0.90%)
At close: Feb 20, 2026
ACTIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.34 | 3.36 | 3.20 | 3.30 | 3.30 | -0.90% | 12,504 |
| Feb 19, 2026 | 3.41 | 3.44 | 3.33 | 3.33 | 3.33 | -2.35% | 7,294 |
| Feb 18, 2026 | 3.49 | 3.49 | 3.41 | 3.41 | 3.41 | -2.01% | 177,840 |
| Feb 17, 2026 | 3.49 | 3.49 | 3.44 | 3.48 | 3.48 | 1.16% | 1,145 |
| Feb 16, 2026 | 3.49 | 3.49 | 3.44 | 3.44 | 3.44 | -0.86% | 3,114 |
| Feb 13, 2026 | 3.49 | 3.49 | 3.43 | 3.47 | 3.47 | -0.57% | 1,252 |
| Feb 12, 2026 | 3.51 | 3.51 | 3.45 | 3.49 | 3.49 | -0.57% | 4,731 |
| Feb 11, 2026 | 3.50 | 3.51 | 3.45 | 3.51 | 3.51 | 1.74% | 3,175 |
| Feb 10, 2026 | 3.43 | 3.53 | 3.43 | 3.45 | 3.45 | 1.47% | 12,883 |
| Feb 9, 2026 | 3.34 | 3.44 | 3.34 | 3.40 | 3.40 | 1.49% | 7,156 |
| Feb 6, 2026 | 3.33 | 3.42 | 3.33 | 3.35 | 3.35 | 0.90% | 9,295 |
| Feb 5, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 0.30% | 569 |
| Feb 4, 2026 | 3.31 | 3.40 | 3.31 | 3.31 | 3.31 | - | 12,179 |
| Feb 3, 2026 | 3.39 | 3.39 | 3.31 | 3.31 | 3.31 | -2.36% | 1,616 |
| Feb 2, 2026 | 3.36 | 3.41 | 3.33 | 3.39 | 3.39 | - | 2,740 |
| Jan 30, 2026 | 3.36 | 3.41 | 3.34 | 3.39 | 3.39 | - | 4,497 |
| Jan 29, 2026 | 3.41 | 3.44 | 3.38 | 3.39 | 3.39 | -1.45% | 5,514 |
| Jan 28, 2026 | 3.39 | 3.44 | 3.30 | 3.44 | 3.44 | 3.30% | 6,626 |
| Jan 27, 2026 | 3.27 | 3.33 | 3.26 | 3.33 | 3.33 | 2.78% | 6,787 |
| Jan 26, 2026 | 3.27 | 3.30 | 3.20 | 3.24 | 3.24 | -0.92% | 13,474 |
| Jan 23, 2026 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 1.55% | 1,194 |
| Jan 22, 2026 | 3.21 | 3.27 | 3.21 | 3.22 | 3.22 | 0.63% | 4,754 |
| Jan 21, 2026 | 3.16 | 3.21 | 3.16 | 3.20 | 3.20 | 1.27% | 3,098 |
| Jan 20, 2026 | 3.15 | 3.20 | 3.12 | 3.16 | 3.16 | 0.32% | 6,837 |
| Jan 19, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | - | 1,747 |
| Jan 16, 2026 | 3.18 | 3.18 | 3.12 | 3.15 | 3.15 | - | 4,661 |
| Jan 15, 2026 | 3.24 | 3.24 | 3.14 | 3.15 | 3.15 | -2.48% | 3,774 |
| Jan 14, 2026 | 3.16 | 3.24 | 3.14 | 3.23 | 3.23 | 2.22% | 7,925 |
| Jan 13, 2026 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | 0.64% | 3,916 |
| Jan 12, 2026 | 3.18 | 3.18 | 3.08 | 3.14 | 3.14 | -1.26% | 7,913 |
| Jan 9, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 0.32% | 1,266 |
| Jan 8, 2026 | 3.21 | 3.21 | 3.14 | 3.17 | 3.17 | -1.25% | 64,832 |
| Jan 7, 2026 | 3.24 | 3.26 | 3.15 | 3.21 | 3.21 | -1.83% | 61,572 |
| Jan 6, 2026 | 3.26 | 3.27 | 3.17 | 3.27 | 3.27 | 1.24% | 2,421 |
| Jan 5, 2026 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -0.62% | 2,451 |
| Jan 2, 2026 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | - | 859 |
| Dec 31, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.62% | 896 |
| Dec 30, 2025 | 3.24 | 3.24 | 3.20 | 3.23 | 3.23 | - | 1,327 |
| Dec 29, 2025 | 3.10 | 3.23 | 3.09 | 3.23 | 3.23 | 4.19% | 9,441 |
| Dec 24, 2025 | 3.08 | 3.16 | 3.08 | 3.10 | 3.10 | -0.96% | 7,196 |
| Dec 23, 2025 | 3.10 | 3.32 | 3.08 | 3.13 | 3.13 | 0.64% | 29,044 |
| Dec 22, 2025 | 3.13 | 3.13 | 3.07 | 3.11 | 3.11 | 0.32% | 3,282 |
| Dec 19, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.03% | 13,706 |
| Dec 18, 2025 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | 0.68% | 4,038 |
| Dec 17, 2025 | 2.93 | 2.96 | 2.92 | 2.96 | 2.96 | 1.02% | 88,421 |
| Dec 16, 2025 | 3.01 | 3.01 | 2.93 | 2.93 | 2.93 | -2.66% | 14,757 |
| Dec 15, 2025 | 2.98 | 3.02 | 2.95 | 3.01 | 3.01 | 1.01% | 15,489 |
| Dec 12, 2025 | 2.92 | 2.99 | 2.92 | 2.98 | 2.98 | 1.71% | 178,176 |
| Dec 11, 2025 | 2.97 | 3.02 | 2.91 | 2.93 | 2.93 | -2.33% | 7,187 |
| Dec 10, 2025 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | -0.33% | 1,475 |