ACTIA Group S.A. (EPA:ALATI)
France · Delayed Price · Currency is EUR 4.120
-0.070 (-1.67%)
Jun 2, 2026, 2:01 PM CET
ACTIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.42 | 4.51 | 4.10 | 4.23 | - | -3.64% | 23,427 |
| 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 |
| Apr 30, 2026 | 3.74 | 3.84 | 3.74 | 3.78 | 3.78 | -0.53% | 1,461 |
| Apr 29, 2026 | 3.99 | 3.99 | 3.71 | 3.80 | 3.80 | -5.00% | 81,940 |
| Apr 28, 2026 | 3.88 | 4.01 | 3.82 | 4.00 | 4.00 | 3.09% | 20,668 |
| Apr 27, 2026 | 3.72 | 3.88 | 3.72 | 3.88 | 3.88 | 3.47% | 3,810 |
| Apr 24, 2026 | 3.74 | 3.75 | 3.72 | 3.75 | 3.75 | 0.27% | 1,659 |
| Apr 23, 2026 | 3.75 | 3.75 | 3.67 | 3.74 | 3.74 | 0.54% | 1,671 |
| Apr 22, 2026 | 3.78 | 3.80 | 3.58 | 3.72 | 3.72 | -0.80% | 266,046 |
| Apr 21, 2026 | 3.62 | 3.80 | 3.60 | 3.75 | 3.75 | 1.08% | 23,140 |
| Apr 20, 2026 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | 0.27% | 2,712 |
| Apr 17, 2026 | 3.74 | 3.74 | 3.64 | 3.70 | 3.70 | -1.07% | 4,780 |
| Apr 16, 2026 | 3.74 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | 2,944 |
| Apr 15, 2026 | 3.68 | 3.77 | 3.65 | 3.68 | 3.68 | - | 5,058 |
| Apr 14, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | 0.82% | 1,686 |
| Apr 13, 2026 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 0.83% | 1,351 |
| Apr 10, 2026 | 3.66 | 3.68 | 3.60 | 3.62 | 3.62 | -1.90% | 2,820 |
| Apr 9, 2026 | 3.91 | 3.91 | 3.66 | 3.69 | 3.69 | -5.14% | 3,037 |
| Apr 8, 2026 | 3.74 | 3.89 | 3.68 | 3.89 | 3.89 | 4.01% | 10,699 |
| Apr 7, 2026 | 3.64 | 3.74 | 3.58 | 3.74 | 3.74 | 0.27% | 8,459 |
| Apr 2, 2026 | 3.58 | 3.73 | 3.55 | 3.73 | 3.73 | 3.32% | 15,252 |
| Apr 1, 2026 | 3.47 | 3.61 | 3.47 | 3.61 | 3.61 | 4.34% | 15,233 |
| Mar 31, 2026 | 3.32 | 3.52 | 3.30 | 3.46 | 3.46 | 4.85% | 10,098 |
| Mar 30, 2026 | 3.25 | 3.33 | 3.25 | 3.30 | 3.30 | 1.23% | 10,018 |
| Mar 27, 2026 | 2.95 | 3.27 | 2.95 | 3.26 | 3.26 | 13.99% | 26,413 |
| Mar 26, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -0.35% | 1,854 |
| Mar 25, 2026 | 2.86 | 2.97 | 2.86 | 2.87 | 2.87 | 0.35% | 7,827 |
| Mar 24, 2026 | 2.96 | 2.96 | 2.83 | 2.86 | 2.86 | -3.05% | 3,167 |
| Mar 23, 2026 | 3.10 | 3.10 | 2.79 | 2.95 | 2.95 | -2.32% | 22,214 |
| Mar 20, 2026 | 3.05 | 3.08 | 3.02 | 3.02 | 3.02 | -0.98% | 1,430 |
| Mar 19, 2026 | 3.17 | 3.17 | 3.02 | 3.05 | 3.05 | -3.79% | 3,373 |