Actic Group AB (publ) (FRA:8XA)
Germany · Delayed Price · Currency is EUR 3.530
+0.010 (0.28%)
At close: Jan 6, 2026
Actic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.75 | 2.75 | 2.55 | 2.57 | 2.57 | -6.88% | - |
| Jan 8, 2026 | 2.86 | 2.86 | 2.73 | 2.76 | 2.76 | -5.15% | - |
| Jan 7, 2026 | 3.54 | 3.54 | 2.88 | 2.91 | 2.91 | -17.56% | - |
| Jan 6, 2026 | 3.55 | 3.55 | 3.42 | 3.53 | 3.53 | 0.28% | - |
| Jan 5, 2026 | 3.49 | 3.53 | 3.49 | 3.52 | 3.52 | 1.15% | 88 |
| Jan 2, 2026 | 3.42 | 3.48 | 3.37 | 3.48 | 3.48 | 11.90% | - |
| Dec 30, 2025 | 3.22 | 3.22 | 3.10 | 3.11 | 3.11 | -3.12% | - |
| Dec 29, 2025 | 2.95 | 3.21 | 2.94 | 3.21 | 3.21 | 9.18% | - |
| Dec 23, 2025 | 3.07 | 3.07 | 2.90 | 2.94 | 2.94 | -3.92% | - |
| Dec 22, 2025 | 3.17 | 3.17 | 2.97 | 3.06 | 3.06 | -3.16% | - |
| Dec 19, 2025 | 3.26 | 3.26 | 3.09 | 3.16 | 3.16 | -2.77% | - |
| Dec 18, 2025 | 3.27 | 3.27 | 3.15 | 3.25 | 3.25 | - | - |
| Dec 17, 2025 | 3.42 | 3.42 | 3.04 | 3.25 | 3.25 | -2.40% | - |
| Dec 16, 2025 | 3.14 | 3.36 | 3.14 | 3.33 | 3.33 | 6.05% | - |
| Dec 15, 2025 | 3.22 | 3.22 | 3.03 | 3.14 | 3.14 | -2.48% | - |
| Dec 12, 2025 | 3.02 | 3.40 | 3.02 | 3.22 | 3.22 | 8.78% | 1,000 |
| Dec 11, 2025 | 2.74 | 2.98 | 2.74 | 2.96 | 2.96 | 5.71% | - |
| Dec 10, 2025 | 2.71 | 2.81 | 2.70 | 2.80 | 2.80 | 0.36% | 75 |
| Dec 9, 2025 | 2.69 | 2.79 | 2.69 | 2.79 | 2.79 | 1.09% | - |
| Dec 8, 2025 | 2.82 | 2.90 | 2.74 | 2.76 | 2.76 | -3.50% | 188 |
| Dec 5, 2025 | 2.55 | 2.91 | 2.55 | 2.86 | 2.86 | 10.00% | - |
| Dec 4, 2025 | 2.55 | 2.60 | 2.55 | 2.60 | 2.60 | 0.39% | - |
| Dec 3, 2025 | 2.45 | 2.67 | 2.45 | 2.59 | 2.59 | 4.86% | - |
| Dec 2, 2025 | 2.54 | 2.56 | 2.47 | 2.47 | 2.47 | -3.89% | - |
| Dec 1, 2025 | 2.49 | 2.59 | 2.49 | 2.57 | 2.57 | 1.58% | - |
| Nov 28, 2025 | 2.47 | 2.55 | 2.47 | 2.53 | 2.53 | 1.20% | - |
| Nov 27, 2025 | 2.37 | 2.51 | 2.37 | 2.50 | 2.50 | 1.63% | - |
| Nov 26, 2025 | 2.54 | 2.60 | 2.46 | 2.46 | 2.46 | -4.28% | - |
| Nov 25, 2025 | 2.39 | 2.60 | 2.39 | 2.57 | 2.57 | 6.20% | - |
| Nov 24, 2025 | 2.24 | 2.46 | 2.24 | 2.42 | 2.42 | 6.61% | - |
| Nov 21, 2025 | 2.05 | 2.29 | 2.05 | 2.27 | 2.27 | 9.13% | - |
| Nov 20, 2025 | 2.11 | 2.16 | 2.08 | 2.08 | 2.08 | -2.35% | - |
| Nov 19, 2025 | 2.10 | 2.20 | 2.10 | 2.13 | 2.13 | -0.47% | - |
| Nov 18, 2025 | 2.06 | 2.17 | 2.06 | 2.14 | 2.14 | 1.90% | - |
| Nov 17, 2025 | 2.00 | 2.16 | 2.00 | 2.10 | 2.10 | 3.96% | - |
| Nov 14, 2025 | 1.99 | 2.05 | 1.99 | 2.02 | 2.02 | - | - |
| Nov 13, 2025 | 2.06 | 2.10 | 2.02 | 2.02 | 2.02 | -3.35% | - |
| Nov 12, 2025 | 2.02 | 2.15 | 2.02 | 2.09 | 2.09 | 1.95% | - |
| Nov 11, 2025 | 2.03 | 2.13 | 2.03 | 2.05 | 2.05 | -0.49% | - |
| Nov 10, 2025 | 2.03 | 2.16 | 2.03 | 2.06 | 2.06 | 0.49% | - |
| Nov 7, 2025 | 2.02 | 2.09 | 2.02 | 2.05 | 2.05 | - | - |
| Nov 6, 2025 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | -0.97% | - |
| Nov 5, 2025 | 2.05 | 2.10 | 2.05 | 2.07 | 2.07 | -0.48% | - |
| Nov 4, 2025 | 2.11 | 2.17 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Nov 3, 2025 | 2.10 | 2.20 | 2.10 | 2.14 | 2.14 | 0.47% | - |
| Oct 31, 2025 | 2.10 | 2.17 | 2.10 | 2.13 | 2.13 | -0.47% | - |
| Oct 30, 2025 | 2.15 | 2.20 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Oct 29, 2025 | 2.15 | 2.26 | 2.15 | 2.18 | 2.18 | 0.46% | - |
| Oct 28, 2025 | 2.17 | 2.26 | 2.16 | 2.17 | 2.17 | -1.36% | - |
| Oct 27, 2025 | 2.26 | 2.28 | 2.20 | 2.20 | 2.20 | -3.51% | - |