ACTIA Group S.A. (LON:0OJJ)
London · Delayed Price · Currency is GBP · Price in EUR 3.500
+0.150 (4.48%)
Feb 10, 2026, 10:08 AM GMT
ACTIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.44 | 3.52 | 3.44 | 3.50 | 3.50 | 4.48% | 102 |
| Feb 6, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.30% | 18 |
| Feb 4, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.47% | 3 |
| Jan 29, 2026 | 3.38 | 3.41 | 3.38 | 3.41 | 3.41 | 2.40% | 9 |
| Jan 28, 2026 | 3.33 | 3.36 | 3.33 | 3.33 | 3.33 | 3.10% | 16 |
| Jan 23, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.94% | 1 |
| Jan 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 1 |
| Jan 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jan 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.55% | 2 |
| Jan 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.57% | 1 |
| Jan 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Jan 7, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 0.93% | 2 |
| Jan 6, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.13% | 11 |
| Jan 5, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | 9.33% | 19 |
| Dec 19, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | 19 |
| Dec 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | 9 |
| Dec 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -6.63% | 1 |
| Nov 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | 79 |
| Nov 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 7.59% | 8 |
| Nov 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | 27 |
| Oct 31, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 2 |
| Oct 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | 4 |
| Oct 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.25% | 79 |
| Oct 21, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.23% | 3 |
| Oct 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.81% | 5 |
| Oct 17, 2025 | 3.20 | 3.31 | 3.20 | 3.31 | 3.31 | 2.80% | 186 |
| Oct 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 13 |
| Oct 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | - |
| Oct 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 20 |
| Oct 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1 |
| Oct 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | 3 |
| Oct 6, 2025 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | 0.31% | 15 |
| Oct 3, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | 3.19% | 48 |
| Oct 2, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 3.64% | 13 |
| Oct 1, 2025 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | 2.03% | 110 |
| Sep 29, 2025 | 2.91 | 2.96 | 2.90 | 2.96 | 2.96 | - | 58 |
| Sep 26, 2025 | 2.93 | 2.96 | 2.93 | 2.96 | 2.96 | -3.27% | 45 |
| Sep 19, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.61% | 17 |
| Sep 17, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | 0.32% | 12 |
| Sep 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.31% | 1 |
| Sep 11, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.94% | 14 |
| Sep 8, 2025 | 3.05 | 3.12 | 3.05 | 3.09 | 2.97 | -0.32% | 18 |
| Sep 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.98 | 1.31% | 2 |
| Sep 4, 2025 | 3.10 | 3.10 | 3.05 | 3.06 | 2.94 | -3.47% | 16 |
| Sep 3, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.05 | -0.94% | 2 |
| Sep 1, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.08 | -3.03% | 70 |
| Aug 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.17 | 0.92% | 8 |
| Aug 26, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.14 | -2.39% | 5 |
| Aug 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.22 | -0.59% | 10 |
| Aug 13, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.24 | -0.59% | - |