Skip to main content
Actic Group AB (publ) (FRA:8XA)
Germany flag Germany · Delayed Price · Currency is EUR
2.590
-0.010 (-0.38%)
Last updated: Dec 5, 2025, 9:15 AM CET

Actic Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.552.602.552.602.600.39%-
Dec 3, 20252.452.672.452.592.594.86%-
Dec 2, 20252.542.562.472.472.47-3.89%-
Dec 1, 20252.492.592.492.572.571.58%-
Nov 28, 20252.472.552.472.532.531.20%-
Nov 27, 20252.372.512.372.502.501.63%-
Nov 26, 20252.542.602.462.462.46-4.28%-
Nov 25, 20252.392.602.392.572.576.20%-
Nov 24, 20252.242.462.242.422.426.61%-
Nov 21, 20252.052.292.052.272.279.13%-
Nov 20, 20252.112.162.082.082.08-2.35%-
Nov 19, 20252.102.202.102.132.13-0.47%-
Nov 18, 20252.062.172.062.142.141.90%-
Nov 17, 20252.002.162.002.102.103.96%-
Nov 14, 20251.992.051.992.022.02--
Nov 13, 20252.062.102.022.022.02-3.35%-
Nov 12, 20252.022.152.022.092.091.95%-
Nov 11, 20252.032.132.032.052.05-0.49%-
Nov 10, 20252.032.162.032.062.060.49%-
Nov 7, 20252.022.092.022.052.05--
Nov 6, 20252.042.072.042.052.05-0.97%-
Nov 5, 20252.052.102.052.072.07-0.48%-
Nov 4, 20252.112.172.082.082.08-2.80%-
Nov 3, 20252.102.202.102.142.140.47%-
Oct 31, 20252.102.172.102.132.13-0.47%-
Oct 30, 20252.152.202.142.142.14-1.83%-
Oct 29, 20252.152.262.152.182.180.46%-
Oct 28, 20252.172.262.162.172.17-1.36%-
Oct 27, 20252.262.282.202.202.20-3.51%-
Oct 24, 20252.292.362.282.282.28-1.72%-
Oct 23, 20251.892.361.892.322.3221.15%-
Oct 22, 20251.831.941.831.921.923.23%-
Oct 21, 20251.911.961.861.861.86-4.13%-
Oct 20, 20251.962.011.941.941.94-2.52%-
Oct 17, 20251.992.011.981.991.99-1.73%-
Oct 16, 20251.952.071.952.022.02-0.98%-
Oct 15, 20252.082.162.042.042.04-3.32%-
Oct 14, 20252.132.162.112.112.11-2.76%-
Oct 13, 20252.162.202.162.172.17-0.46%-
Oct 10, 20252.182.292.182.182.18-1.36%-
Oct 9, 20252.242.332.212.212.21-2.64%-
Oct 8, 20252.322.342.272.272.27-2.58%953
Oct 7, 20252.322.402.322.332.33-0.85%-
Oct 6, 20252.382.482.352.352.35-3.29%-
Oct 3, 20252.342.432.342.432.432.53%-
Oct 2, 20252.442.512.372.372.37-4.05%-
Oct 1, 20252.372.512.372.472.472.92%-
Sep 30, 20252.422.462.402.402.40-2.04%-
Sep 29, 20252.512.552.452.452.45-3.16%-
Sep 26, 20252.462.582.462.532.531.61%-
Sep 25, 20252.432.572.432.492.491.63%-
Sep 24, 20252.492.542.452.452.45-2.78%-
Sep 23, 20252.502.582.502.522.52-0.40%-
Sep 22, 20252.472.542.472.532.531.20%-
Sep 19, 20252.782.832.502.502.50-11.03%-
Sep 18, 20252.472.822.472.812.8112.40%-
Sep 17, 20252.392.562.392.502.503.31%-
Sep 16, 20252.332.462.332.422.422.11%-
Sep 15, 20252.282.452.282.372.372.60%-
Sep 12, 20252.222.362.222.312.312.67%-
Sep 11, 20252.232.342.232.252.25-0.44%-
Sep 10, 20252.292.362.262.262.26-2.16%-
Sep 9, 20252.382.432.312.312.31-4.15%-
Sep 8, 20252.512.522.392.412.41-5.12%-
Sep 5, 20252.492.592.492.542.540.79%-
Sep 4, 20252.502.582.502.522.52-0.40%-
Sep 3, 20252.522.652.522.532.53-0.78%-
Sep 2, 20252.602.622.552.552.55-3.04%-
Sep 1, 20252.472.662.472.632.635.20%-
Aug 29, 20252.732.732.502.502.50-9.42%-
Aug 28, 20252.562.772.562.762.766.56%-
Aug 27, 20252.402.632.402.592.596.58%-
Aug 26, 20252.302.482.302.432.434.74%-
Aug 25, 20252.292.382.292.322.32--
Aug 22, 20252.202.332.202.322.324.04%-
Aug 21, 20252.382.422.232.232.23-7.47%-
Aug 20, 20252.332.462.332.412.412.12%-
Aug 19, 20252.302.432.302.362.361.29%-
Aug 18, 20252.322.442.322.332.33-0.85%-
Aug 15, 20252.452.592.352.352.35-5.24%-
Aug 14, 20252.592.602.472.482.48-5.34%-
Aug 13, 20252.792.792.622.622.62-7.42%-
Aug 12, 20252.832.872.732.832.83-1.39%-
Aug 11, 20252.893.042.872.872.87-1.71%-
Aug 8, 20252.892.972.892.922.92--
Aug 7, 20252.943.132.922.922.92-1.68%-
Aug 6, 20253.003.142.972.972.97-1.98%-
Aug 5, 20252.963.102.963.033.031.34%-
Aug 4, 20253.173.232.992.992.99-6.27%-
Aug 1, 20253.213.263.193.193.19-1.54%-
Jul 31, 20253.193.343.193.243.240.62%-
Jul 30, 20253.183.353.183.223.223.21%-
Jul 29, 20253.273.453.123.123.12-5.45%-
Jul 28, 20253.313.403.303.303.30-1.20%-
Jul 25, 20253.033.393.033.343.349.15%-
Jul 24, 20252.683.132.683.063.0612.92%-
Jul 23, 20252.572.762.572.712.714.63%-
Jul 22, 20252.402.622.402.592.596.15%-
Jul 21, 20252.572.572.442.442.44-6.15%-
Jul 18, 20253.033.032.602.602.60-15.03%390