ACTIA Group S.A. (EPA:ALATI)
France · Delayed Price · Currency is EUR 3.120
-0.110 (-3.41%)
At close: Nov 28, 2025
ACTIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.22 | 3.22 | 3.00 | 3.12 | 3.12 | -3.41% | 10,959 |
| Nov 27, 2025 | 3.25 | 3.25 | 3.15 | 3.23 | 3.23 | -0.92% | 2,858 |
| Nov 26, 2025 | 3.29 | 3.30 | 3.26 | 3.26 | 3.26 | -1.81% | 971 |
| Nov 25, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | 0.61% | 1,963 |
| Nov 24, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | 1.23% | 6,035 |
| Nov 21, 2025 | 3.30 | 3.31 | 3.26 | 3.26 | 3.26 | -1.51% | 2,938 |
| Nov 20, 2025 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | -1.19% | 13,128 |
| Nov 19, 2025 | 3.25 | 3.41 | 3.25 | 3.35 | 3.35 | 4.04% | 22,086 |
| Nov 18, 2025 | 3.22 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | 753 |
| Nov 17, 2025 | 3.15 | 3.33 | 3.12 | 3.16 | 3.16 | 0.32% | 8,946 |
| Nov 14, 2025 | 3.18 | 3.18 | 3.13 | 3.15 | 3.15 | -0.94% | 685 |
| Nov 13, 2025 | 3.21 | 3.21 | 3.12 | 3.18 | 3.18 | -0.93% | 2,086 |
| Nov 12, 2025 | 3.29 | 3.29 | 3.20 | 3.21 | 3.21 | -1.53% | 2,940 |
| Nov 11, 2025 | 3.24 | 3.29 | 3.24 | 3.26 | 3.26 | 1.56% | 1,760 |
| Nov 10, 2025 | 3.07 | 3.28 | 3.07 | 3.21 | 3.21 | 3.55% | 8,945 |
| Nov 7, 2025 | 3.13 | 3.13 | 3.07 | 3.10 | 3.10 | -0.96% | 929 |
| Nov 6, 2025 | 3.19 | 3.19 | 3.13 | 3.13 | 3.13 | 0.97% | 1,077 |
| Nov 5, 2025 | 3.19 | 3.19 | 3.08 | 3.10 | 3.10 | -2.52% | 2,967 |
| Nov 4, 2025 | 3.16 | 3.18 | 3.12 | 3.18 | 3.18 | 0.63% | 3,614 |
| Nov 3, 2025 | 3.22 | 3.23 | 3.13 | 3.16 | 3.16 | -2.77% | 2,954 |
| Oct 31, 2025 | 3.23 | 3.25 | 3.22 | 3.25 | 3.25 | 0.62% | 874 |
| Oct 30, 2025 | 3.21 | 3.24 | 3.21 | 3.23 | 3.23 | 0.62% | 1,996 |
| Oct 29, 2025 | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | -0.93% | 294 |
| Oct 28, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | 0.93% | 245 |
| Oct 27, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -0.31% | 1,933 |
| Oct 24, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -0.92% | 265 |
| Oct 23, 2025 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | -1.52% | 1,039 |
| Oct 22, 2025 | 3.29 | 3.30 | 3.23 | 3.30 | 3.30 | 2.17% | 5,919 |
| Oct 21, 2025 | 3.21 | 3.24 | 3.21 | 3.23 | 3.23 | -0.92% | 3,463 |
| Oct 20, 2025 | 3.24 | 3.26 | 3.21 | 3.26 | 3.26 | 0.62% | 3,951 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.20 | 3.24 | 3.24 | -1.22% | 7,382 |
| Oct 16, 2025 | 3.30 | 3.30 | 3.27 | 3.28 | 3.28 | 0.31% | 1,043 |
| Oct 15, 2025 | 3.25 | 3.33 | 3.22 | 3.27 | 3.27 | 2.19% | 8,630 |
| Oct 14, 2025 | 3.22 | 3.25 | 3.20 | 3.20 | 3.20 | -0.62% | 1,568 |
| Oct 13, 2025 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -0.92% | 4,927 |
| Oct 10, 2025 | 3.25 | 3.25 | 3.21 | 3.25 | 3.25 | 0.62% | 2,267 |
| Oct 9, 2025 | 3.21 | 3.25 | 3.21 | 3.23 | 3.23 | 0.62% | 1,608 |
| Oct 8, 2025 | 3.21 | 3.25 | 3.21 | 3.21 | 3.21 | -0.31% | 1,952 |
| Oct 7, 2025 | 3.21 | 3.24 | 3.21 | 3.22 | 3.22 | 0.31% | 2,182 |
| Oct 6, 2025 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -0.62% | 8,968 |
| Oct 3, 2025 | 3.18 | 3.26 | 3.14 | 3.23 | 3.23 | 2.87% | 103,768 |
| Oct 2, 2025 | 3.10 | 3.14 | 3.06 | 3.14 | 3.14 | 4.32% | 5,193 |
| Oct 1, 2025 | 2.97 | 3.14 | 2.97 | 3.01 | 3.01 | 2.38% | 45,949 |
| Sep 30, 2025 | 2.97 | 3.02 | 2.94 | 2.94 | 2.94 | - | 5,472 |
| Sep 29, 2025 | 2.90 | 2.97 | 2.90 | 2.94 | 2.94 | 1.03% | 9,263 |
| Sep 26, 2025 | 2.90 | 3.03 | 2.80 | 2.91 | 2.91 | -4.90% | 17,458 |
| Sep 25, 2025 | 3.09 | 3.10 | 3.06 | 3.06 | 3.06 | -0.97% | 1,020 |
| Sep 24, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.98% | 449 |
| Sep 23, 2025 | 3.09 | 3.13 | 3.06 | 3.06 | 3.06 | -0.97% | 3,556 |
| Sep 22, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.98% | 645 |