Skip to main content
logo
Actic Group AB (publ) (FRA:8XA)
Germany flag Germany · Delayed Price · Currency is EUR
2.570
+0.040 (1.58%)
At close: Dec 1, 2025

Actic Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20252.492.592.492.572.571.58%-
Nov 28, 20252.472.552.472.532.531.20%-
Nov 27, 20252.372.512.372.502.501.63%-
Nov 26, 20252.542.602.462.462.46-4.28%-
Nov 25, 20252.392.602.392.572.576.20%-
Nov 24, 20252.242.462.242.422.426.61%-
Nov 21, 20252.052.292.052.272.279.13%-
Nov 20, 20252.112.162.082.082.08-2.35%-
Nov 19, 20252.102.202.102.132.13-0.47%-
Nov 18, 20252.062.172.062.142.141.90%-
Nov 17, 20252.002.162.002.102.103.96%-
Nov 14, 20251.992.051.992.022.02--
Nov 13, 20252.062.102.022.022.02-3.35%-
Nov 12, 20252.022.152.022.092.091.95%-
Nov 11, 20252.032.132.032.052.05-0.49%-
Nov 10, 20252.032.162.032.062.060.49%-
Nov 7, 20252.022.092.022.052.05--
Nov 6, 20252.042.072.042.052.05-0.97%-
Nov 5, 20252.052.102.052.072.07-0.48%-
Nov 4, 20252.112.172.082.082.08-2.80%-
Nov 3, 20252.102.202.102.142.140.47%-
Oct 31, 20252.102.172.102.132.13-0.47%-
Oct 30, 20252.152.202.142.142.14-1.83%-
Oct 29, 20252.152.262.152.182.180.46%-
Oct 28, 20252.172.262.162.172.17-1.36%-
Oct 27, 20252.262.282.202.202.20-3.51%-
Oct 24, 20252.292.362.282.282.28-1.72%-
Oct 23, 20251.892.361.892.322.3221.15%-
Oct 22, 20251.831.941.831.921.923.23%-
Oct 21, 20251.911.961.861.861.86-4.13%-
Oct 20, 20251.962.011.941.941.94-2.52%-
Oct 17, 20251.992.011.981.991.99-1.73%-
Oct 16, 20251.952.071.952.022.02-0.98%-
Oct 15, 20252.082.162.042.042.04-3.32%-
Oct 14, 20252.132.162.112.112.11-2.76%-
Oct 13, 20252.162.202.162.172.17-0.46%-
Oct 10, 20252.182.292.182.182.18-1.36%-
Oct 9, 20252.242.332.212.212.21-2.64%-
Oct 8, 20252.322.342.272.272.27-2.58%953
Oct 7, 20252.322.402.322.332.33-0.85%-
Oct 6, 20252.382.482.352.352.35-3.29%-
Oct 3, 20252.342.432.342.432.432.53%-
Oct 2, 20252.442.512.372.372.37-4.05%-
Oct 1, 20252.372.512.372.472.472.92%-
Sep 30, 20252.422.462.402.402.40-2.04%-
Sep 29, 20252.512.552.452.452.45-3.16%-
Sep 26, 20252.462.582.462.532.531.61%-
Sep 25, 20252.432.572.432.492.491.63%-
Sep 24, 20252.492.542.452.452.45-2.78%-
Sep 23, 20252.502.582.502.522.52-0.40%-