ACTIA Group S.A. (EPA:ALATI)
France
· Delayed Price · Currency is EUR 4.000
+0.120 (3.09%)
Apr 28, 2026, 5:29 PM CET
ACTIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.72 | 3.88 | 3.72 | 3.88 | 3.88 | 3.47% | 3,810 |
| Apr 24, 2026 | 3.74 | 3.75 | 3.72 | 3.75 | 3.75 | 0.27% | 1,659 |
| Apr 23, 2026 | 3.75 | 3.75 | 3.67 | 3.74 | 3.74 | 0.54% | 1,671 |
| Apr 22, 2026 | 3.78 | 3.80 | 3.58 | 3.72 | 3.72 | -0.80% | 266,046 |
| Apr 21, 2026 | 3.62 | 3.80 | 3.60 | 3.75 | 3.75 | 1.08% | 23,140 |
| Apr 20, 2026 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | 0.27% | 2,712 |
| Apr 17, 2026 | 3.74 | 3.74 | 3.64 | 3.70 | 3.70 | -1.07% | 4,780 |
| Apr 16, 2026 | 3.74 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | 2,944 |
| Apr 15, 2026 | 3.68 | 3.77 | 3.65 | 3.68 | 3.68 | - | 5,058 |
| Apr 14, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | 0.82% | 1,686 |
| Apr 13, 2026 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 0.83% | 1,351 |
| Apr 10, 2026 | 3.66 | 3.68 | 3.60 | 3.62 | 3.62 | -1.90% | 2,820 |
| Apr 9, 2026 | 3.91 | 3.91 | 3.66 | 3.69 | 3.69 | -5.14% | 3,037 |
| Apr 8, 2026 | 3.74 | 3.89 | 3.68 | 3.89 | 3.89 | 4.01% | 10,699 |
| Apr 7, 2026 | 3.64 | 3.74 | 3.58 | 3.74 | 3.74 | 0.27% | 8,459 |
| Apr 2, 2026 | 3.58 | 3.73 | 3.55 | 3.73 | 3.73 | 3.32% | 15,252 |
| Apr 1, 2026 | 3.47 | 3.61 | 3.47 | 3.61 | 3.61 | 4.34% | 15,233 |
| Mar 31, 2026 | 3.32 | 3.52 | 3.30 | 3.46 | 3.46 | 4.85% | 10,098 |
| Mar 30, 2026 | 3.25 | 3.33 | 3.25 | 3.30 | 3.30 | 1.23% | 10,018 |
| Mar 27, 2026 | 2.95 | 3.27 | 2.95 | 3.26 | 3.26 | 13.99% | 26,413 |
| Mar 26, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -0.35% | 1,854 |
| Mar 25, 2026 | 2.86 | 2.97 | 2.86 | 2.87 | 2.87 | 0.35% | 7,827 |
| Mar 24, 2026 | 2.96 | 2.96 | 2.83 | 2.86 | 2.86 | -3.05% | 3,167 |
| Mar 23, 2026 | 3.10 | 3.10 | 2.79 | 2.95 | 2.95 | -2.32% | 22,214 |
| Mar 20, 2026 | 3.05 | 3.08 | 3.02 | 3.02 | 3.02 | -0.98% | 1,430 |
| Mar 19, 2026 | 3.17 | 3.17 | 3.02 | 3.05 | 3.05 | -3.79% | 3,373 |
| Mar 18, 2026 | 3.14 | 3.17 | 3.10 | 3.17 | 3.17 | 1.93% | 3,315 |
| Mar 17, 2026 | 3.15 | 3.17 | 3.09 | 3.11 | 3.11 | -2.20% | 3,240 |
| Mar 16, 2026 | 3.15 | 3.18 | 3.10 | 3.18 | 3.18 | 1.92% | 816 |
| Mar 13, 2026 | 3.13 | 3.17 | 3.12 | 3.12 | 3.12 | -0.95% | 797 |
| Mar 12, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.94% | 279 |
| Mar 11, 2026 | 3.11 | 3.22 | 3.11 | 3.18 | 3.18 | 3.25% | 5,865 |
| Mar 10, 2026 | 3.10 | 3.22 | 3.06 | 3.08 | 3.08 | -0.65% | 3,643 |
| Mar 9, 2026 | 3.11 | 3.23 | 3.09 | 3.10 | 3.10 | -2.21% | 6,477 |
| Mar 6, 2026 | 3.14 | 3.17 | 3.11 | 3.17 | 3.17 | 0.96% | 3,283 |
| 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 |