ACTIA Group S.A. (EPA:ALATI)
France flag France · Delayed Price · Currency is EUR
2.910
-0.150 (-4.90%)
Sep 26, 2025, 4:49 PM CET

ACTIA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.903.032.802.912.91-4.90%17,458
Sep 25, 20253.093.103.063.063.06-0.97%1,020
Sep 24, 20253.063.093.063.093.090.98%449
Sep 23, 20253.093.133.063.063.06-0.97%3,556
Sep 22, 20253.063.093.063.093.090.98%645
Sep 19, 20253.103.113.043.063.06-2.55%6,496
Sep 18, 20253.113.233.113.143.14-6,640
Sep 17, 20253.103.153.103.143.140.64%751
Sep 16, 20253.103.153.063.123.12-2,173
Sep 15, 20253.183.183.063.123.120.97%6,336
Sep 12, 20253.043.093.043.093.091.98%1,131
Sep 11, 20253.013.063.013.033.03-5.90%11,410
Sep 10, 20253.163.423.163.223.101.90%14,343
Sep 9, 20253.083.233.083.163.042.60%3,012
Sep 8, 20253.113.133.083.082.97-3,043
Sep 5, 20253.043.133.043.082.971.32%3,251
Sep 4, 20253.103.103.043.042.93-1.94%2,343
Sep 3, 20253.183.183.063.102.98-1.59%3,170
Sep 2, 20253.223.223.153.153.03-1.56%5,502
Sep 1, 20253.293.303.203.203.08-2.74%2,343
Aug 29, 20253.303.303.253.293.17-0.30%1,301
Aug 28, 20253.333.333.243.303.18-0.90%2,069
Aug 27, 20253.333.333.243.333.210.91%2,586
Aug 26, 20253.323.333.263.303.18-1.79%8,391
Aug 25, 20253.373.373.343.363.23-0.30%1,091
Aug 22, 20253.333.373.333.373.240.90%911
Aug 21, 20253.353.373.343.343.22-0.30%1,975
Aug 20, 20253.373.413.353.353.23-1.18%5,773
Aug 19, 20253.353.393.353.393.260.30%3,383
Aug 18, 20253.453.453.383.383.25-1.46%2,369
Aug 15, 20253.443.483.393.433.300.29%14,464
Aug 14, 20253.393.423.363.423.291.79%3,490
Aug 13, 20253.403.403.353.363.23-1.18%3,564
Aug 12, 20253.383.403.383.403.271.49%3,020
Aug 11, 20253.393.453.353.353.230.30%9,934
Aug 8, 20253.293.373.263.343.220.60%5,465
Aug 7, 20253.323.323.213.323.200.91%13,006
Aug 6, 20253.433.433.293.293.17-3.24%12,680
Aug 5, 20253.493.523.403.403.27-2.58%16,884
Aug 4, 20253.503.523.473.493.36-0.29%7,891
Aug 1, 20253.483.573.473.503.371.45%3,185
Jul 31, 20253.513.513.453.453.32-0.86%993
Jul 30, 20253.593.593.483.483.35-2.52%4,256
Jul 29, 20253.603.603.533.573.44-1,214
Jul 28, 20253.653.653.553.573.44-2.19%9,228
Jul 25, 20253.653.653.603.653.51-1,957
Jul 24, 20253.613.653.563.653.511.11%6,184
Jul 23, 20253.583.613.563.613.480.84%2,118
Jul 22, 20253.603.603.513.583.45-0.56%3,142
Jul 21, 20253.653.653.583.603.47-1.10%6,744