ACTIA Group S.A. (EPA:ALATI)
France
· Delayed Price · Currency is EUR 3.120
-0.020 (-0.64%)
Mar 6, 2026, 4:09 PM CET
ACTIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.10 | 3.20 | 3.10 | 3.14 | 3.14 | 0.64% | 5,688 |
| Mar 4, 2026 | 3.12 | 3.12 | 3.09 | 3.12 | 3.12 | - | 2,076 |
| Mar 3, 2026 | 3.20 | 3.20 | 3.03 | 3.12 | 3.12 | -3.41% | 12,739 |
| Mar 2, 2026 | 3.20 | 3.23 | 3.20 | 3.23 | 3.23 | -0.92% | 3,129 |
| Feb 27, 2026 | 3.26 | 3.29 | 3.26 | 3.26 | 3.26 | - | 1,862 |
| Feb 26, 2026 | 3.29 | 3.30 | 3.26 | 3.26 | 3.26 | -0.91% | 1,905 |
| Feb 25, 2026 | 3.29 | 3.33 | 3.29 | 3.29 | 3.29 | -0.90% | 477 |
| Feb 24, 2026 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | -0.30% | 2,057 |
| Feb 23, 2026 | 3.41 | 3.41 | 3.33 | 3.33 | 3.33 | 0.91% | 3,453 |
| Feb 20, 2026 | 3.34 | 3.36 | 3.20 | 3.30 | 3.30 | -0.90% | 12,504 |
| Feb 19, 2026 | 3.41 | 3.44 | 3.33 | 3.33 | 3.33 | -2.35% | 7,294 |
| Feb 18, 2026 | 3.49 | 3.49 | 3.41 | 3.41 | 3.41 | -2.01% | 177,840 |
| Feb 17, 2026 | 3.49 | 3.49 | 3.44 | 3.48 | 3.48 | 1.16% | 1,145 |
| Feb 16, 2026 | 3.49 | 3.49 | 3.44 | 3.44 | 3.44 | -0.86% | 3,114 |
| Feb 13, 2026 | 3.49 | 3.49 | 3.43 | 3.47 | 3.47 | -0.57% | 1,252 |
| Feb 12, 2026 | 3.51 | 3.51 | 3.45 | 3.49 | 3.49 | -0.57% | 4,731 |
| Feb 11, 2026 | 3.50 | 3.51 | 3.45 | 3.51 | 3.51 | 1.74% | 3,175 |
| Feb 10, 2026 | 3.43 | 3.53 | 3.43 | 3.45 | 3.45 | 1.47% | 12,883 |
| Feb 9, 2026 | 3.34 | 3.44 | 3.34 | 3.40 | 3.40 | 1.49% | 7,156 |
| Feb 6, 2026 | 3.33 | 3.42 | 3.33 | 3.35 | 3.35 | 0.90% | 9,295 |
| Feb 5, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 0.30% | 569 |
| Feb 4, 2026 | 3.31 | 3.40 | 3.31 | 3.31 | 3.31 | - | 12,179 |
| Feb 3, 2026 | 3.39 | 3.39 | 3.31 | 3.31 | 3.31 | -2.36% | 1,616 |
| Feb 2, 2026 | 3.36 | 3.41 | 3.33 | 3.39 | 3.39 | - | 2,740 |
| Jan 30, 2026 | 3.36 | 3.41 | 3.34 | 3.39 | 3.39 | - | 4,497 |
| Jan 29, 2026 | 3.41 | 3.44 | 3.38 | 3.39 | 3.39 | -1.45% | 5,514 |
| Jan 28, 2026 | 3.39 | 3.44 | 3.30 | 3.44 | 3.44 | 3.30% | 6,626 |
| Jan 27, 2026 | 3.27 | 3.33 | 3.26 | 3.33 | 3.33 | 2.78% | 6,787 |
| Jan 26, 2026 | 3.27 | 3.30 | 3.20 | 3.24 | 3.24 | -0.92% | 13,474 |
| Jan 23, 2026 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 1.55% | 1,194 |
| Jan 22, 2026 | 3.21 | 3.27 | 3.21 | 3.22 | 3.22 | 0.63% | 4,754 |
| Jan 21, 2026 | 3.16 | 3.21 | 3.16 | 3.20 | 3.20 | 1.27% | 3,098 |
| Jan 20, 2026 | 3.15 | 3.20 | 3.12 | 3.16 | 3.16 | 0.32% | 6,837 |
| Jan 19, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | - | 1,747 |
| Jan 16, 2026 | 3.18 | 3.18 | 3.12 | 3.15 | 3.15 | - | 4,661 |
| Jan 15, 2026 | 3.24 | 3.24 | 3.14 | 3.15 | 3.15 | -2.48% | 3,774 |
| Jan 14, 2026 | 3.16 | 3.24 | 3.14 | 3.23 | 3.23 | 2.22% | 7,925 |
| Jan 13, 2026 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | 0.64% | 3,916 |
| Jan 12, 2026 | 3.18 | 3.18 | 3.08 | 3.14 | 3.14 | -1.26% | 7,913 |
| Jan 9, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 0.32% | 1,266 |
| Jan 8, 2026 | 3.21 | 3.21 | 3.14 | 3.17 | 3.17 | -1.25% | 64,832 |
| Jan 7, 2026 | 3.24 | 3.26 | 3.15 | 3.21 | 3.21 | -1.83% | 61,572 |
| Jan 6, 2026 | 3.26 | 3.27 | 3.17 | 3.27 | 3.27 | 1.24% | 2,421 |
| Jan 5, 2026 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -0.62% | 2,451 |
| Jan 2, 2026 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | - | 859 |
| Dec 31, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.62% | 896 |
| Dec 30, 2025 | 3.24 | 3.24 | 3.20 | 3.23 | 3.23 | - | 1,327 |
| Dec 29, 2025 | 3.10 | 3.23 | 3.09 | 3.23 | 3.23 | 4.19% | 9,441 |
| Dec 24, 2025 | 3.08 | 3.16 | 3.08 | 3.10 | 3.10 | -0.96% | 7,196 |
| Dec 23, 2025 | 3.10 | 3.32 | 3.08 | 3.13 | 3.13 | 0.64% | 29,044 |
| Dec 22, 2025 | 3.13 | 3.13 | 3.07 | 3.11 | 3.11 | 0.32% | 3,282 |
| Dec 19, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.03% | 13,706 |
| Dec 18, 2025 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | 0.68% | 4,038 |
| Dec 17, 2025 | 2.93 | 2.96 | 2.92 | 2.96 | 2.96 | 1.02% | 88,421 |
| Dec 16, 2025 | 3.01 | 3.01 | 2.93 | 2.93 | 2.93 | -2.66% | 14,757 |
| Dec 15, 2025 | 2.98 | 3.02 | 2.95 | 3.01 | 3.01 | 1.01% | 15,489 |
| Dec 12, 2025 | 2.92 | 2.99 | 2.92 | 2.98 | 2.98 | 1.71% | 178,176 |
| Dec 11, 2025 | 2.97 | 3.02 | 2.91 | 2.93 | 2.93 | -2.33% | 7,187 |
| Dec 10, 2025 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | -0.33% | 1,475 |
| Dec 9, 2025 | 3.06 | 3.09 | 2.97 | 3.01 | 3.01 | -1.63% | 10,200 |
| Dec 8, 2025 | 3.04 | 3.07 | 3.04 | 3.06 | 3.06 | 0.66% | 1,519 |
| 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 |