ACTIA Group S.A. (EPA:ALATI)
France · Delayed Price · Currency is EUR 3.060
-0.040 (-1.29%)
Sep 4, 2025, 3:44 PM CET
ACTIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.18 | 3.18 | 3.06 | 3.10 | 3.10 | -1.59% | 3,170 |
| Sep 2, 2025 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -1.56% | 5,502 |
| Sep 1, 2025 | 3.29 | 3.30 | 3.20 | 3.20 | 3.20 | -2.74% | 2,343 |
| Aug 29, 2025 | 3.30 | 3.30 | 3.25 | 3.29 | 3.29 | -0.30% | 1,301 |
| Aug 28, 2025 | 3.33 | 3.33 | 3.24 | 3.30 | 3.30 | -0.90% | 2,069 |
| Aug 27, 2025 | 3.33 | 3.33 | 3.24 | 3.33 | 3.33 | 0.91% | 2,586 |
| Aug 26, 2025 | 3.32 | 3.33 | 3.26 | 3.30 | 3.30 | -1.79% | 8,391 |
| Aug 25, 2025 | 3.37 | 3.37 | 3.34 | 3.36 | 3.36 | -0.30% | 1,091 |
| Aug 22, 2025 | 3.33 | 3.37 | 3.33 | 3.37 | 3.37 | 0.90% | 911 |
| Aug 21, 2025 | 3.35 | 3.37 | 3.34 | 3.34 | 3.34 | -0.30% | 1,975 |
| Aug 20, 2025 | 3.37 | 3.41 | 3.35 | 3.35 | 3.35 | -1.18% | 5,773 |
| Aug 19, 2025 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | 0.30% | 3,383 |
| Aug 18, 2025 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | -1.46% | 2,369 |
| Aug 15, 2025 | 3.44 | 3.48 | 3.39 | 3.43 | 3.43 | 0.29% | 14,464 |
| Aug 14, 2025 | 3.39 | 3.42 | 3.36 | 3.42 | 3.42 | 1.79% | 3,490 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.35 | 3.36 | 3.36 | -1.18% | 3,564 |
| Aug 12, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 1.49% | 3,020 |
| Aug 11, 2025 | 3.39 | 3.45 | 3.35 | 3.35 | 3.35 | 0.30% | 9,934 |
| Aug 8, 2025 | 3.29 | 3.37 | 3.26 | 3.34 | 3.34 | 0.60% | 5,465 |
| Aug 7, 2025 | 3.32 | 3.32 | 3.21 | 3.32 | 3.32 | 0.91% | 13,006 |
| Aug 6, 2025 | 3.43 | 3.43 | 3.29 | 3.29 | 3.29 | -3.24% | 12,680 |
| Aug 5, 2025 | 3.49 | 3.52 | 3.40 | 3.40 | 3.40 | -2.58% | 16,884 |
| Aug 4, 2025 | 3.50 | 3.52 | 3.47 | 3.49 | 3.49 | -0.29% | 7,891 |
| Aug 1, 2025 | 3.48 | 3.57 | 3.47 | 3.50 | 3.50 | 1.45% | 3,185 |
| Jul 31, 2025 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -0.86% | 993 |
| Jul 30, 2025 | 3.59 | 3.59 | 3.48 | 3.48 | 3.48 | -2.52% | 4,256 |
| Jul 29, 2025 | 3.60 | 3.60 | 3.53 | 3.57 | 3.57 | - | 1,214 |
| Jul 28, 2025 | 3.65 | 3.65 | 3.55 | 3.57 | 3.57 | -2.19% | 9,228 |
| Jul 25, 2025 | 3.65 | 3.65 | 3.60 | 3.65 | 3.65 | - | 1,957 |
| Jul 24, 2025 | 3.61 | 3.65 | 3.56 | 3.65 | 3.65 | 1.11% | 6,184 |
| Jul 23, 2025 | 3.58 | 3.61 | 3.56 | 3.61 | 3.61 | 0.84% | 2,118 |
| Jul 22, 2025 | 3.60 | 3.60 | 3.51 | 3.58 | 3.58 | -0.56% | 3,142 |
| Jul 21, 2025 | 3.65 | 3.65 | 3.58 | 3.60 | 3.60 | -1.10% | 6,744 |
| Jul 18, 2025 | 3.60 | 3.64 | 3.57 | 3.64 | 3.64 | 1.39% | 4,806 |
| Jul 17, 2025 | 3.53 | 3.59 | 3.53 | 3.59 | 3.59 | 0.84% | 7,285 |
| Jul 16, 2025 | 3.53 | 3.56 | 3.47 | 3.56 | 3.56 | 0.85% | 3,824 |
| Jul 15, 2025 | 3.54 | 3.55 | 3.48 | 3.53 | 3.53 | 1.15% | 3,401 |
| Jul 14, 2025 | 3.50 | 3.50 | 3.45 | 3.49 | 3.49 | 0.29% | 1,078 |
| Jul 11, 2025 | 3.50 | 3.50 | 3.47 | 3.48 | 3.48 | -0.57% | 632 |
| Jul 10, 2025 | 3.48 | 3.50 | 3.42 | 3.50 | 3.50 | 1.45% | 4,356 |
| Jul 9, 2025 | 3.45 | 3.54 | 3.42 | 3.45 | 3.45 | - | 3,331 |
| Jul 8, 2025 | 3.36 | 3.45 | 3.31 | 3.45 | 3.45 | 1.77% | 6,594 |
| Jul 7, 2025 | 3.37 | 3.39 | 3.35 | 3.39 | 3.39 | 0.59% | 1,101 |
| Jul 4, 2025 | 3.45 | 3.47 | 3.36 | 3.37 | 3.37 | -1.46% | 3,441 |
| Jul 3, 2025 | 3.47 | 3.47 | 3.41 | 3.42 | 3.42 | -2.29% | 2,311 |
| Jul 2, 2025 | 3.44 | 3.50 | 3.25 | 3.50 | 3.50 | 2.64% | 9,704 |
| Jul 1, 2025 | 3.44 | 3.56 | 3.38 | 3.41 | 3.41 | -0.58% | 12,245 |
| Jun 30, 2025 | 3.37 | 3.43 | 3.37 | 3.43 | 3.43 | 1.78% | 9,700 |
| Jun 27, 2025 | 3.30 | 3.37 | 3.24 | 3.37 | 3.37 | 1.20% | 16,651 |
| Jun 26, 2025 | 3.09 | 3.33 | 3.05 | 3.33 | 3.33 | 8.82% | 122,914 |