ACTIA Group S.A. (EPA:ALATI)
France · Delayed Price · Currency is EUR 4.100
0.00 (0.00%)
Aug 21, 2026, 5:35 PM CET
ACTIA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.08 | 4.13 | 4.08 | 4.10 | 4.10 | - | 426 |
| Aug 20, 2026 | 4.21 | 4.21 | 4.09 | 4.10 | 4.10 | -1.91% | 2,073 |
| Aug 19, 2026 | 4.25 | 4.25 | 4.12 | 4.18 | 4.18 | 2.20% | 2,865 |
| Aug 18, 2026 | 4.08 | 4.14 | 4.08 | 4.09 | 4.09 | -0.49% | 402 |
| Aug 17, 2026 | 4.08 | 4.13 | 4.08 | 4.11 | 4.11 | 0.49% | 1,332 |
| Aug 14, 2026 | 4.07 | 4.12 | 4.07 | 4.09 | 4.09 | 0.74% | 2,142 |
| Aug 13, 2026 | 4.24 | 4.24 | 4.06 | 4.06 | 4.06 | -3.56% | 668 |
| Aug 12, 2026 | 4.27 | 4.29 | 4.09 | 4.21 | 4.21 | -2.09% | 3,107 |
| Aug 11, 2026 | 4.08 | 4.30 | 4.08 | 4.30 | 4.30 | 5.65% | 13,063 |
| Aug 10, 2026 | 4.06 | 4.16 | 4.04 | 4.07 | 4.07 | -1.21% | 4,746 |
| Aug 7, 2026 | 3.93 | 4.14 | 3.93 | 4.12 | 4.12 | 1.98% | 5,889 |
| Aug 6, 2026 | 4.10 | 4.10 | 4.01 | 4.04 | 4.04 | -0.74% | 1,295 |
| Aug 5, 2026 | 4.11 | 4.13 | 4.07 | 4.07 | 4.07 | -0.73% | 3,526 |
| Aug 4, 2026 | 4.03 | 4.13 | 3.98 | 4.10 | 4.10 | 2.24% | 3,604 |
| Aug 3, 2026 | 3.90 | 4.01 | 3.82 | 4.01 | 4.01 | 2.56% | 7,713 |
| Jul 31, 2026 | 3.94 | 3.94 | 3.90 | 3.91 | 3.91 | - | 1,752 |
| Jul 30, 2026 | 3.92 | 3.94 | 3.91 | 3.91 | 3.91 | -0.26% | 3,469 |
| Jul 29, 2026 | 3.91 | 3.95 | 3.91 | 3.92 | 3.92 | -0.51% | 396 |
| Jul 28, 2026 | 3.91 | 3.97 | 3.91 | 3.94 | 3.94 | 0.77% | 1,275 |
| Jul 27, 2026 | 4.00 | 4.02 | 3.91 | 3.91 | 3.91 | -2.98% | 4,557 |
| Jul 24, 2026 | 4.09 | 4.09 | 4.03 | 4.03 | 4.03 | -0.74% | 253 |
| Jul 23, 2026 | 4.01 | 4.14 | 4.01 | 4.06 | 4.06 | 0.50% | 5,633 |
| Jul 22, 2026 | 4.04 | 4.04 | 3.98 | 4.04 | 4.04 | - | 2,299 |
| Jul 21, 2026 | 4.10 | 4.10 | 4.03 | 4.04 | 4.04 | -1.22% | 3,244 |
| Jul 20, 2026 | 3.96 | 4.10 | 3.94 | 4.09 | 4.09 | 2.25% | 3,787 |
| Jul 17, 2026 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -0.74% | 678 |
| Jul 16, 2026 | 3.94 | 4.03 | 3.94 | 4.03 | 4.03 | 3.07% | 1,027 |
| Jul 15, 2026 | 3.93 | 4.02 | 3.91 | 3.91 | 3.91 | -0.51% | 2,290 |
| Jul 14, 2026 | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | -1.50% | 477 |
| Jul 13, 2026 | 4.02 | 4.09 | 3.99 | 3.99 | 3.99 | -2.21% | 1,267 |
| Jul 10, 2026 | 3.76 | 4.08 | 3.76 | 4.08 | 4.08 | 8.51% | 25,707 |
| Jul 9, 2026 | 3.74 | 3.94 | 3.74 | 3.76 | 3.76 | -4.57% | 35,944 |
| Jul 8, 2026 | 3.92 | 4.02 | 3.92 | 3.94 | 3.94 | - | 1,414 |
| Jul 7, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.50% | 2,569 |
| Jul 6, 2026 | 4.02 | 4.07 | 4.00 | 4.00 | 4.00 | -0.99% | 1,593 |
| Jul 3, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | - | 3,784 |
| Jul 2, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -0.74% | 991 |
| Jul 1, 2026 | 4.20 | 4.20 | 4.07 | 4.07 | 4.07 | -1.21% | 24,687 |
| Jun 30, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 0.49% | 1,758 |
| Jun 29, 2026 | 4.15 | 4.15 | 4.06 | 4.10 | 4.10 | -1.91% | 2,436 |
| Jun 26, 2026 | 4.11 | 4.18 | 4.04 | 4.18 | 4.18 | 0.72% | 3,523 |
| Jun 25, 2026 | 4.15 | 4.15 | 4.14 | 4.15 | 4.15 | 1.22% | 2,148 |
| Jun 24, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | 0.74% | 3,636 |
| Jun 23, 2026 | 4.19 | 4.20 | 4.07 | 4.07 | 4.07 | -2.86% | 13,360 |
| Jun 22, 2026 | 3.93 | 4.19 | 3.93 | 4.19 | 4.19 | 9.97% | 23,553 |
| Jun 19, 2026 | 3.89 | 3.92 | 3.80 | 3.81 | 3.81 | -2.06% | 4,626 |
| Jun 18, 2026 | 3.78 | 3.89 | 3.75 | 3.89 | 3.89 | 3.73% | 3,218 |
| Jun 17, 2026 | 3.84 | 3.87 | 3.75 | 3.75 | 3.75 | -3.35% | 6,593 |
| Jun 16, 2026 | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | -0.26% | 1,773 |
| Jun 15, 2026 | 3.89 | 3.89 | 3.86 | 3.89 | 3.89 | 1.57% | 2,383 |