ACTIA Group S.A. (EPA:ALATI)
France
· Delayed Price · Currency is EUR 3.040
-0.050 (-1.62%)
At close: Dec 5, 2025
ACTIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.06 | 3.10 | 2.97 | 3.04 | 3.04 | -1.62% | 307,937 |
| Dec 4, 2025 | 3.08 | 3.10 | 3.05 | 3.09 | 3.09 | -0.32% | 2,252 |
| Dec 3, 2025 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | - | 6,016 |
| Dec 2, 2025 | 3.08 | 3.11 | 3.05 | 3.10 | 3.10 | 0.65% | 2,175 |
| Dec 1, 2025 | 3.17 | 3.17 | 3.07 | 3.08 | 3.08 | -1.28% | 3,334 |
| Nov 28, 2025 | 3.22 | 3.22 | 3.00 | 3.12 | 3.12 | -3.41% | 10,959 |
| Nov 27, 2025 | 3.25 | 3.25 | 3.15 | 3.23 | 3.23 | -0.92% | 2,858 |
| Nov 26, 2025 | 3.29 | 3.30 | 3.26 | 3.26 | 3.26 | -1.81% | 971 |
| Nov 25, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | 0.61% | 1,963 |
| Nov 24, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | 1.23% | 6,035 |
| Nov 21, 2025 | 3.30 | 3.31 | 3.26 | 3.26 | 3.26 | -1.51% | 2,938 |
| Nov 20, 2025 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | -1.19% | 13,128 |
| Nov 19, 2025 | 3.25 | 3.41 | 3.25 | 3.35 | 3.35 | 4.04% | 22,086 |
| Nov 18, 2025 | 3.22 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | 753 |
| Nov 17, 2025 | 3.15 | 3.33 | 3.12 | 3.16 | 3.16 | 0.32% | 8,946 |
| Nov 14, 2025 | 3.18 | 3.18 | 3.13 | 3.15 | 3.15 | -0.94% | 685 |
| Nov 13, 2025 | 3.21 | 3.21 | 3.12 | 3.18 | 3.18 | -0.93% | 2,086 |
| Nov 12, 2025 | 3.29 | 3.29 | 3.20 | 3.21 | 3.21 | -1.53% | 2,940 |
| Nov 11, 2025 | 3.24 | 3.29 | 3.24 | 3.26 | 3.26 | 1.56% | 1,760 |
| Nov 10, 2025 | 3.07 | 3.28 | 3.07 | 3.21 | 3.21 | 3.55% | 8,945 |
| Nov 7, 2025 | 3.13 | 3.13 | 3.07 | 3.10 | 3.10 | -0.96% | 929 |
| Nov 6, 2025 | 3.19 | 3.19 | 3.13 | 3.13 | 3.13 | 0.97% | 1,077 |
| Nov 5, 2025 | 3.19 | 3.19 | 3.08 | 3.10 | 3.10 | -2.52% | 2,967 |
| Nov 4, 2025 | 3.16 | 3.18 | 3.12 | 3.18 | 3.18 | 0.63% | 3,614 |
| Nov 3, 2025 | 3.22 | 3.23 | 3.13 | 3.16 | 3.16 | -2.77% | 2,954 |
| Oct 31, 2025 | 3.23 | 3.25 | 3.22 | 3.25 | 3.25 | 0.62% | 874 |
| Oct 30, 2025 | 3.21 | 3.24 | 3.21 | 3.23 | 3.23 | 0.62% | 1,996 |
| Oct 29, 2025 | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | -0.93% | 294 |
| Oct 28, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | 0.93% | 245 |
| Oct 27, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -0.31% | 1,933 |
| Oct 24, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -0.92% | 265 |
| Oct 23, 2025 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | -1.52% | 1,039 |
| Oct 22, 2025 | 3.29 | 3.30 | 3.23 | 3.30 | 3.30 | 2.17% | 5,919 |
| Oct 21, 2025 | 3.21 | 3.24 | 3.21 | 3.23 | 3.23 | -0.92% | 3,463 |
| Oct 20, 2025 | 3.24 | 3.26 | 3.21 | 3.26 | 3.26 | 0.62% | 3,951 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.20 | 3.24 | 3.24 | -1.22% | 7,382 |
| Oct 16, 2025 | 3.30 | 3.30 | 3.27 | 3.28 | 3.28 | 0.31% | 1,043 |
| Oct 15, 2025 | 3.25 | 3.33 | 3.22 | 3.27 | 3.27 | 2.19% | 8,630 |
| Oct 14, 2025 | 3.22 | 3.25 | 3.20 | 3.20 | 3.20 | -0.62% | 1,568 |
| Oct 13, 2025 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -0.92% | 4,927 |
| Oct 10, 2025 | 3.25 | 3.25 | 3.21 | 3.25 | 3.25 | 0.62% | 2,267 |
| Oct 9, 2025 | 3.21 | 3.25 | 3.21 | 3.23 | 3.23 | 0.62% | 1,608 |
| Oct 8, 2025 | 3.21 | 3.25 | 3.21 | 3.21 | 3.21 | -0.31% | 1,952 |
| Oct 7, 2025 | 3.21 | 3.24 | 3.21 | 3.22 | 3.22 | 0.31% | 2,182 |
| Oct 6, 2025 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -0.62% | 8,968 |
| Oct 3, 2025 | 3.18 | 3.26 | 3.14 | 3.23 | 3.23 | 2.87% | 103,768 |
| Oct 2, 2025 | 3.10 | 3.14 | 3.06 | 3.14 | 3.14 | 4.32% | 5,193 |
| Oct 1, 2025 | 2.97 | 3.14 | 2.97 | 3.01 | 3.01 | 2.38% | 45,949 |
| Sep 30, 2025 | 2.97 | 3.02 | 2.94 | 2.94 | 2.94 | - | 5,472 |
| Sep 29, 2025 | 2.90 | 2.97 | 2.90 | 2.94 | 2.94 | 1.03% | 9,263 |
| Sep 26, 2025 | 2.90 | 3.03 | 2.80 | 2.91 | 2.91 | -4.90% | 17,458 |
| Sep 25, 2025 | 3.09 | 3.10 | 3.06 | 3.06 | 3.06 | -0.97% | 1,020 |
| Sep 24, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.98% | 449 |
| Sep 23, 2025 | 3.09 | 3.13 | 3.06 | 3.06 | 3.06 | -0.97% | 3,556 |
| Sep 22, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.98% | 645 |
| Sep 19, 2025 | 3.10 | 3.11 | 3.04 | 3.06 | 3.06 | -2.55% | 6,496 |
| Sep 18, 2025 | 3.11 | 3.23 | 3.11 | 3.14 | 3.14 | - | 6,640 |
| Sep 17, 2025 | 3.10 | 3.15 | 3.10 | 3.14 | 3.14 | 0.64% | 751 |
| Sep 16, 2025 | 3.10 | 3.15 | 3.06 | 3.12 | 3.12 | - | 2,173 |
| Sep 15, 2025 | 3.18 | 3.18 | 3.06 | 3.12 | 3.12 | 0.97% | 6,336 |
| Sep 12, 2025 | 3.04 | 3.09 | 3.04 | 3.09 | 3.09 | 1.98% | 1,131 |
| Sep 11, 2025 | 3.01 | 3.06 | 3.01 | 3.03 | 3.03 | -5.90% | 11,410 |
| Sep 10, 2025 | 3.16 | 3.42 | 3.16 | 3.22 | 3.10 | 1.90% | 14,343 |
| Sep 9, 2025 | 3.08 | 3.23 | 3.08 | 3.16 | 3.04 | 2.60% | 3,012 |
| Sep 8, 2025 | 3.11 | 3.13 | 3.08 | 3.08 | 2.97 | - | 3,043 |
| Sep 5, 2025 | 3.04 | 3.13 | 3.04 | 3.08 | 2.97 | 1.32% | 3,251 |
| Sep 4, 2025 | 3.10 | 3.10 | 3.04 | 3.04 | 2.93 | -1.94% | 2,343 |
| Sep 3, 2025 | 3.18 | 3.18 | 3.06 | 3.10 | 2.98 | -1.59% | 3,170 |
| Sep 2, 2025 | 3.22 | 3.22 | 3.15 | 3.15 | 3.03 | -1.56% | 5,502 |
| Sep 1, 2025 | 3.29 | 3.30 | 3.20 | 3.20 | 3.08 | -2.74% | 2,343 |
| Aug 29, 2025 | 3.30 | 3.30 | 3.25 | 3.29 | 3.17 | -0.30% | 1,301 |
| Aug 28, 2025 | 3.33 | 3.33 | 3.24 | 3.30 | 3.18 | -0.90% | 2,069 |
| Aug 27, 2025 | 3.33 | 3.33 | 3.24 | 3.33 | 3.21 | 0.91% | 2,586 |
| Aug 26, 2025 | 3.32 | 3.33 | 3.26 | 3.30 | 3.18 | -1.79% | 8,391 |
| Aug 25, 2025 | 3.37 | 3.37 | 3.34 | 3.36 | 3.23 | -0.30% | 1,091 |
| Aug 22, 2025 | 3.33 | 3.37 | 3.33 | 3.37 | 3.24 | 0.90% | 911 |
| Aug 21, 2025 | 3.35 | 3.37 | 3.34 | 3.34 | 3.22 | -0.30% | 1,975 |
| Aug 20, 2025 | 3.37 | 3.41 | 3.35 | 3.35 | 3.23 | -1.18% | 5,773 |
| Aug 19, 2025 | 3.35 | 3.39 | 3.35 | 3.39 | 3.26 | 0.30% | 3,383 |
| Aug 18, 2025 | 3.45 | 3.45 | 3.38 | 3.38 | 3.25 | -1.46% | 2,369 |
| Aug 15, 2025 | 3.44 | 3.48 | 3.39 | 3.43 | 3.30 | 0.29% | 14,464 |
| Aug 14, 2025 | 3.39 | 3.42 | 3.36 | 3.42 | 3.29 | 1.79% | 3,490 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.35 | 3.36 | 3.23 | -1.18% | 3,564 |
| Aug 12, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.27 | 1.49% | 3,020 |
| Aug 11, 2025 | 3.39 | 3.45 | 3.35 | 3.35 | 3.23 | 0.30% | 9,934 |
| Aug 8, 2025 | 3.29 | 3.37 | 3.26 | 3.34 | 3.22 | 0.60% | 5,465 |
| Aug 7, 2025 | 3.32 | 3.32 | 3.21 | 3.32 | 3.20 | 0.91% | 13,006 |
| Aug 6, 2025 | 3.43 | 3.43 | 3.29 | 3.29 | 3.17 | -3.24% | 12,680 |
| Aug 5, 2025 | 3.49 | 3.52 | 3.40 | 3.40 | 3.27 | -2.58% | 16,884 |
| Aug 4, 2025 | 3.50 | 3.52 | 3.47 | 3.49 | 3.36 | -0.29% | 7,891 |
| Aug 1, 2025 | 3.48 | 3.57 | 3.47 | 3.50 | 3.37 | 1.45% | 3,185 |
| Jul 31, 2025 | 3.51 | 3.51 | 3.45 | 3.45 | 3.32 | -0.86% | 993 |
| Jul 30, 2025 | 3.59 | 3.59 | 3.48 | 3.48 | 3.35 | -2.52% | 4,256 |
| Jul 29, 2025 | 3.60 | 3.60 | 3.53 | 3.57 | 3.44 | - | 1,214 |
| Jul 28, 2025 | 3.65 | 3.65 | 3.55 | 3.57 | 3.44 | -2.19% | 9,228 |
| Jul 25, 2025 | 3.65 | 3.65 | 3.60 | 3.65 | 3.51 | - | 1,957 |
| Jul 24, 2025 | 3.61 | 3.65 | 3.56 | 3.65 | 3.51 | 1.11% | 6,184 |
| Jul 23, 2025 | 3.58 | 3.61 | 3.56 | 3.61 | 3.48 | 0.84% | 2,118 |
| Jul 22, 2025 | 3.60 | 3.60 | 3.51 | 3.58 | 3.45 | -0.56% | 3,142 |
| Jul 21, 2025 | 3.65 | 3.65 | 3.58 | 3.60 | 3.47 | -1.10% | 6,744 |