Skip to main content
logo
Actic Group AB (publ) (FRA:8XA)
Germany flag Germany · Delayed Price · Currency is EUR
2.645
-0.045 (-1.67%)
Last updated: Jun 3, 2026, 5:15 PM CET

FRA:8XA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262.692.712.652.652.65-1.67%-
Jun 2, 20262.772.772.692.692.69-0.55%-
Jun 1, 20262.842.842.712.712.71-5.42%-
May 29, 20262.762.862.762.862.864.76%-
May 28, 20262.782.782.682.732.73-1.09%-
May 27, 20262.842.842.762.762.76-4.17%-
May 26, 20262.812.882.812.882.886.67%-
May 25, 20262.782.782.702.702.70-1.28%-
May 22, 20262.842.842.742.742.74-2.15%-
May 21, 20262.702.802.702.802.803.33%-
May 20, 20262.672.712.672.712.713.05%-
May 19, 20262.912.912.622.632.63--
May 18, 20262.682.682.602.632.63--
May 15, 20262.682.682.612.632.63-2.60%-
May 14, 20262.702.702.702.702.70--
May 13, 20262.652.702.652.702.702.67%-
May 12, 20262.652.672.632.632.63-2.42%-
May 11, 20262.682.692.622.692.691.70%-
May 8, 20262.652.692.652.652.65-0.38%-
May 7, 20262.702.702.662.662.660.57%-
May 6, 20262.712.712.642.642.64-4.00%-
May 5, 20262.692.752.692.752.753.00%-
May 4, 20262.962.962.662.672.67-9.34%-
Apr 30, 20262.722.952.672.952.9510.51%77
Apr 29, 20262.692.692.652.672.670.38%-
Apr 28, 20263.013.012.662.662.66-2.39%-
Apr 27, 20262.622.722.582.722.721.87%-
Apr 24, 20263.093.092.622.672.67-4.98%-
Apr 23, 20262.882.882.812.812.81--
Apr 22, 20262.732.832.732.812.81-0.18%-
Apr 21, 20263.153.152.822.822.82-1.57%-
Apr 20, 20263.113.112.842.862.862.33%-
Apr 17, 20262.922.942.802.802.80-6.21%-
Apr 16, 20263.243.242.942.982.981.88%-
Apr 15, 20262.902.932.852.932.932.09%-
Apr 14, 20263.263.262.872.872.87-1.21%-
Apr 13, 20262.832.902.832.902.901.22%-
Apr 10, 20262.872.872.842.872.870.17%-
Apr 9, 20263.063.062.792.862.864.38%-
Apr 8, 20262.742.772.722.742.746.00%-
Apr 7, 20262.622.672.592.592.59-1.34%-
Apr 2, 20262.672.672.612.622.62-2.96%-
Apr 1, 20262.702.702.622.702.701.12%-
Mar 31, 20262.922.922.612.672.671.52%-
Mar 30, 20262.642.642.602.632.63-1.50%-
Mar 27, 20262.632.692.632.672.672.30%-
Mar 26, 20262.862.862.592.612.611.16%-
Mar 25, 20262.622.622.572.582.58-0.77%-
Mar 24, 20262.612.612.572.602.60-0.76%-
Mar 23, 20262.602.642.532.622.62-0.76%-