ACTIA Group S.A. (EPA:ALATI)
France · Delayed Price · Currency is EUR 3.880
-0.150 (-3.72%)
Oct 1, 2026, 4:40 PM CET
ACTIA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.09 | 4.09 | 3.88 | 3.88 | - | -3.72% | 3,529 |
| Sep 30, 2026 | 3.99 | 4.07 | 3.98 | 4.03 | 4.03 | 1.77% | 3,286 |
| Sep 29, 2026 | 4.05 | 4.08 | 3.96 | 3.96 | 3.96 | -2.22% | 8,450 |
| Sep 28, 2026 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | -0.74% | 3,945 |
| Sep 25, 2026 | 3.88 | 4.15 | 3.88 | 4.08 | 4.08 | 5.97% | 11,071 |
| Sep 24, 2026 | 3.87 | 3.90 | 3.84 | 3.85 | 3.85 | 0.26% | 2,003 |
| Sep 23, 2026 | 3.78 | 3.87 | 3.75 | 3.84 | 3.84 | - | 5,521 |
| Sep 22, 2026 | 3.89 | 3.90 | 3.80 | 3.84 | 3.84 | 1.05% | 2,753 |
| Sep 21, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -0.52% | 3,589 |
| Sep 18, 2026 | 3.79 | 3.97 | 3.69 | 3.82 | 3.82 | 4.37% | 14,450 |
| Sep 17, 2026 | 3.75 | 3.75 | 3.48 | 3.66 | 3.66 | -1.61% | 13,456 |
| Sep 16, 2026 | 3.73 | 3.76 | 3.72 | 3.72 | 3.72 | -0.27% | 2,812 |
| Sep 15, 2026 | 3.81 | 3.81 | 3.73 | 3.73 | 3.73 | -2.10% | 3,561 |
| Sep 14, 2026 | 3.89 | 3.89 | 3.81 | 3.81 | 3.81 | -1.30% | 508 |
| Sep 11, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -1.53% | 2,583 |
| Sep 10, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 3.92 | 3.59% | 2,628 |
| Sep 9, 2026 | 4.11 | 4.11 | 3.74 | 3.90 | 3.78 | -5.11% | 19,358 |
| Sep 8, 2026 | 4.15 | 4.18 | 4.11 | 4.11 | 3.99 | -0.24% | 5,060 |
| Sep 7, 2026 | 4.13 | 4.16 | 4.11 | 4.12 | 4.00 | -0.96% | 3,094 |
| Sep 4, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.04 | 0.73% | 608 |
| Sep 3, 2026 | 4.19 | 4.19 | 4.13 | 4.13 | 4.01 | -0.72% | 1,499 |
| Sep 2, 2026 | 4.21 | 4.21 | 4.11 | 4.16 | 4.04 | -1.19% | 4,857 |
| Sep 1, 2026 | 4.14 | 4.24 | 4.11 | 4.21 | 4.08 | 0.96% | 8,841 |
| Aug 31, 2026 | 4.18 | 4.18 | 4.15 | 4.17 | 4.05 | -0.24% | 2,122 |
| Aug 28, 2026 | 4.05 | 4.19 | 4.05 | 4.18 | 4.06 | 3.47% | 3,499 |
| Aug 27, 2026 | 4.16 | 4.16 | 4.04 | 4.04 | 3.92 | -3.12% | 2,968 |
| Aug 26, 2026 | 4.14 | 4.17 | 4.04 | 4.17 | 4.05 | 0.72% | 3,381 |
| Aug 25, 2026 | 4.13 | 4.16 | 4.13 | 4.14 | 4.02 | 0.24% | 383 |
| Aug 24, 2026 | 4.13 | 4.13 | 4.10 | 4.13 | 4.01 | 0.73% | 1,986 |
| Aug 21, 2026 | 4.08 | 4.13 | 4.08 | 4.10 | 3.98 | - | 426 |
| Aug 20, 2026 | 4.21 | 4.21 | 4.09 | 4.10 | 3.98 | -1.91% | 2,073 |
| Aug 19, 2026 | 4.25 | 4.25 | 4.12 | 4.18 | 4.06 | 2.20% | 2,865 |
| Aug 18, 2026 | 4.08 | 4.14 | 4.08 | 4.09 | 3.97 | -0.49% | 402 |
| Aug 17, 2026 | 4.08 | 4.13 | 4.08 | 4.11 | 3.99 | 0.49% | 1,332 |
| Aug 14, 2026 | 4.07 | 4.12 | 4.07 | 4.09 | 3.97 | 0.74% | 2,142 |
| Aug 13, 2026 | 4.24 | 4.24 | 4.06 | 4.06 | 3.94 | -3.56% | 668 |
| Aug 12, 2026 | 4.27 | 4.29 | 4.09 | 4.21 | 4.08 | -2.09% | 3,107 |
| Aug 11, 2026 | 4.08 | 4.30 | 4.08 | 4.30 | 4.17 | 5.65% | 13,063 |
| Aug 10, 2026 | 4.06 | 4.16 | 4.04 | 4.07 | 3.95 | -1.21% | 4,746 |
| Aug 7, 2026 | 3.93 | 4.14 | 3.93 | 4.12 | 4.00 | 1.98% | 5,889 |
| Aug 6, 2026 | 4.10 | 4.10 | 4.01 | 4.04 | 3.92 | -0.74% | 1,295 |
| Aug 5, 2026 | 4.11 | 4.13 | 4.07 | 4.07 | 3.95 | -0.73% | 3,526 |
| Aug 4, 2026 | 4.03 | 4.13 | 3.98 | 4.10 | 3.98 | 2.24% | 3,604 |
| Aug 3, 2026 | 3.90 | 4.01 | 3.82 | 4.01 | 3.89 | 2.56% | 7,713 |
| Jul 31, 2026 | 3.94 | 3.94 | 3.90 | 3.91 | 3.79 | - | 1,752 |
| Jul 30, 2026 | 3.92 | 3.94 | 3.91 | 3.91 | 3.79 | -0.26% | 3,469 |
| Jul 29, 2026 | 3.91 | 3.95 | 3.91 | 3.92 | 3.80 | -0.51% | 396 |
| Jul 28, 2026 | 3.91 | 3.97 | 3.91 | 3.94 | 3.82 | 0.77% | 1,275 |
| Jul 27, 2026 | 4.00 | 4.02 | 3.91 | 3.91 | 3.79 | -2.98% | 4,557 |
| Jul 24, 2026 | 4.09 | 4.09 | 4.03 | 4.03 | 3.91 | -0.74% | 253 |