Actic Group AB (publ) (FRA:8XA)
Germany · Delayed Price · Currency is EUR 2.580
0.00 (0.00%)
At close: Jan 30, 2026
Actic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.60 | 2.60 | 2.55 | 2.58 | 2.58 | - | - |
| Jan 29, 2026 | 2.52 | 2.58 | 2.51 | 2.58 | 2.58 | 5.31% | - |
| Jan 28, 2026 | 2.46 | 2.46 | 2.44 | 2.45 | 2.45 | 0.41% | - |
| Jan 27, 2026 | 2.39 | 2.44 | 2.37 | 2.44 | 2.44 | 1.24% | - |
| Jan 26, 2026 | 2.44 | 2.44 | 2.38 | 2.41 | 2.41 | 1.69% | - |
| Jan 23, 2026 | 2.35 | 2.39 | 2.35 | 2.37 | 2.37 | -1.66% | - |
| Jan 22, 2026 | 2.46 | 2.46 | 2.40 | 2.41 | 2.41 | -1.23% | - |
| Jan 21, 2026 | 2.41 | 2.44 | 2.36 | 2.44 | 2.44 | 2.09% | - |
| Jan 20, 2026 | 2.44 | 2.44 | 2.39 | 2.39 | 2.39 | -1.65% | - |
| Jan 19, 2026 | 2.40 | 2.43 | 2.38 | 2.43 | 2.43 | -2.02% | 200 |
| Jan 16, 2026 | 2.61 | 2.61 | 2.48 | 2.48 | 2.48 | -6.42% | - |
| Jan 15, 2026 | 2.59 | 2.67 | 2.59 | 2.65 | 2.65 | 6.00% | - |
| Jan 14, 2026 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | -1.19% | - |
| Jan 13, 2026 | 2.55 | 2.55 | 2.47 | 2.53 | 2.53 | -1.94% | - |
| Jan 12, 2026 | 2.54 | 2.67 | 2.54 | 2.58 | 2.58 | 0.39% | - |
| 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% | - |