ACTIA Group S.A. (EPA:ALATI)
France · Delayed Price · Currency is EUR 3.920
+0.160 (4.26%)
Jul 10, 2026, 5:29 PM CET
ACTIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3.91 | 3.94 | 3.80 | 3.83 | 3.83 | -1.79% | 89,052 |
| Jun 11, 2026 | 4.03 | 4.03 | 3.82 | 3.90 | 3.90 | -1.76% | 11,452 |
| Jun 10, 2026 | 4.13 | 4.13 | 3.97 | 3.97 | 3.97 | -4.34% | 4,449 |
| Jun 9, 2026 | 4.10 | 4.16 | 4.10 | 4.15 | 4.15 | -0.24% | 46,169 |
| Jun 8, 2026 | 4.16 | 4.21 | 4.16 | 4.16 | 4.16 | -0.48% | 3,752 |
| Jun 5, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -1.42% | 8,600 |
| Jun 4, 2026 | 4.42 | 4.42 | 4.10 | 4.24 | 4.24 | 4.69% | 51,944 |
| Jun 3, 2026 | 4.06 | 4.09 | 4.05 | 4.05 | 4.05 | -1.46% | 5,785 |
| Jun 2, 2026 | 4.16 | 4.20 | 4.04 | 4.11 | 4.11 | -1.91% | 15,231 |
| Jun 1, 2026 | 4.42 | 4.51 | 4.00 | 4.19 | 4.19 | -4.56% | 27,148 |
| May 29, 2026 | 4.30 | 4.39 | 4.21 | 4.39 | 4.39 | 2.81% | 12,141 |
| May 28, 2026 | 3.91 | 4.27 | 3.91 | 4.27 | 4.27 | 8.10% | 36,893 |
| May 27, 2026 | 3.90 | 4.26 | 3.90 | 3.95 | 3.95 | 1.28% | 29,402 |
| May 26, 2026 | 3.94 | 3.97 | 3.90 | 3.90 | 3.90 | -1.02% | 901 |
| May 25, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | 1.29% | 1,086 |
| May 22, 2026 | 3.98 | 3.99 | 3.89 | 3.89 | 3.89 | -1.52% | 53,425 |
| May 21, 2026 | 3.96 | 4.01 | 3.93 | 3.95 | 3.95 | 0.51% | 7,751 |
| May 20, 2026 | 3.84 | 3.93 | 3.84 | 3.93 | 3.93 | 1.55% | 2,617 |
| May 19, 2026 | 3.85 | 3.87 | 3.84 | 3.87 | 3.87 | -0.26% | 531 |
| May 18, 2026 | 3.91 | 3.92 | 3.88 | 3.88 | 3.88 | -2.27% | 773 |
| May 15, 2026 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | - | 230 |
| May 14, 2026 | 3.98 | 3.99 | 3.88 | 3.97 | 3.97 | 0.25% | 3,077 |
| May 13, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | -0.25% | 548 |
| May 12, 2026 | 3.92 | 3.98 | 3.88 | 3.97 | 3.97 | 1.53% | 3,846 |
| May 11, 2026 | 3.74 | 3.92 | 3.74 | 3.91 | 3.91 | 5.68% | 12,007 |
| May 8, 2026 | 3.72 | 3.72 | 3.69 | 3.70 | 3.70 | -0.54% | 2,393 |
| May 7, 2026 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | 0.54% | 1,368 |
| May 6, 2026 | 3.73 | 3.73 | 3.68 | 3.70 | 3.70 | 1.65% | 1,300 |
| May 5, 2026 | 3.87 | 3.87 | 3.55 | 3.64 | 3.64 | -6.67% | 7,492 |
| May 4, 2026 | 3.83 | 3.90 | 3.80 | 3.90 | 3.90 | 3.17% | 9,941 |