Actia Group ALATI
EURONEXT · France · Producer Manufacturing
€4.02-0.01 (-0.25%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.99 | -0.99% | €4.09 | €4.09 | €3.99 | 1.79K |
| 2026-09-30 | €4.03 | +1.77% | €3.99 | €4.07 | €3.98 | 3.29K |
| 2026-09-29 | €3.96 | -2.22% | €4.05 | €4.08 | €3.96 | 8.45K |
| 2026-09-28 | €4.05 | -0.74% | €4.11 | €4.11 | €4.05 | 3.95K |
| 2026-09-25 | €4.08 | +5.97% | €3.88 | €4.15 | €3.88 | 11.07K |
| 2026-09-24 | €3.85 | +0.26% | €3.87 | €3.90 | €3.84 | 2.00K |
| 2026-09-23 | €3.84 | 0.00% | €3.78 | €3.87 | €3.75 | 5.52K |
| 2026-09-22 | €3.84 | +1.05% | €3.89 | €3.90 | €3.80 | 2.75K |
| 2026-09-21 | €3.80 | -0.52% | €3.94 | €3.94 | €3.80 | 3.59K |
| 2026-09-18 | €3.82 | +4.37% | €3.79 | €3.97 | €3.69 | 14.45K |
| 2026-09-17 | €3.66 | -1.61% | €3.75 | €3.75 | €3.48 | 13.46K |
| 2026-09-16 | €3.72 | -0.27% | €3.73 | €3.76 | €3.72 | 2.81K |
| 2026-09-15 | €3.73 | -2.10% | €3.81 | €3.81 | €3.73 | 3.56K |
| 2026-09-14 | €3.81 | -1.30% | €3.89 | €3.89 | €3.81 | 508 |
| 2026-09-11 | €3.86 | -4.46% | €3.94 | €3.94 | €3.86 | 2.58K |
| 2026-09-10 | €4.04 | +3.59% | €3.90 | €4.04 | €3.90 | 2.63K |
| 2026-09-09 | €3.90 | -5.11% | €4.11 | €4.11 | €3.74 | 19.36K |
| 2026-09-08 | €4.11 | -0.24% | €4.15 | €4.18 | €4.11 | 5.06K |
| 2026-09-07 | €4.12 | -0.96% | €4.13 | €4.16 | €4.11 | 3.09K |
| 2026-09-04 | €4.16 | +0.73% | €4.16 | €4.16 | €4.12 | 608 |
| 2026-09-03 | €4.13 | -0.72% | €4.19 | €4.19 | €4.13 | 1.50K |
| 2026-09-02 | €4.16 | -1.19% | €4.21 | €4.21 | €4.11 | 4.86K |
| 2026-09-01 | €4.21 | +0.96% | €4.14 | €4.24 | €4.11 | 8.84K |
| 2026-08-31 | €4.17 | -0.24% | €4.18 | €4.18 | €4.15 | 2.12K |
| 2026-08-28 | €4.18 | +3.47% | €4.05 | €4.19 | €4.05 | 3.50K |
| 2026-08-27 | €4.04 | -3.12% | €4.16 | €4.16 | €4.04 | 2.97K |
| 2026-08-26 | €4.17 | +0.72% | €4.14 | €4.17 | €4.04 | 3.38K |
| 2026-08-25 | €4.14 | +0.24% | €4.13 | €4.16 | €4.13 | 383 |
| 2026-08-24 | €4.13 | +0.73% | €4.13 | €4.13 | €4.10 | 1.99K |
| 2026-08-21 | €4.10 | 0.00% | €4.08 | €4.13 | €4.08 | 426 |
| 2026-08-20 | €4.10 | -1.91% | €4.21 | €4.21 | €4.09 | 2.07K |
| 2026-08-19 | €4.18 | +2.20% | €4.25 | €4.25 | €4.12 | 2.87K |
| 2026-08-18 | €4.09 | -0.49% | €4.08 | €4.14 | €4.08 | 402 |
| 2026-08-17 | €4.11 | +0.49% | €4.08 | €4.13 | €4.08 | 1.33K |
| 2026-08-14 | €4.09 | +0.74% | €4.07 | €4.12 | €4.07 | 2.14K |
| 2026-08-13 | €4.06 | -3.56% | €4.24 | €4.24 | €4.06 | 668 |
| 2026-08-12 | €4.21 | -2.09% | €4.27 | €4.29 | €4.09 | 3.11K |
| 2026-08-11 | €4.30 | +5.65% | €4.08 | €4.30 | €4.08 | 13.06K |
| 2026-08-10 | €4.07 | -1.21% | €4.06 | €4.16 | €4.04 | 4.75K |
| 2026-08-07 | €4.12 | +1.98% | €3.93 | €4.14 | €3.93 | 5.89K |
| 2026-08-06 | €4.04 | -0.74% | €4.10 | €4.10 | €4.01 | 1.30K |
| 2026-08-05 | €4.07 | -0.73% | €4.11 | €4.13 | €4.07 | 3.53K |
| 2026-08-04 | €4.10 | +2.24% | €4.03 | €4.13 | €3.98 | 3.60K |
| 2026-08-03 | €4.01 | +2.56% | €3.90 | €4.01 | €3.82 | 7.71K |
| 2026-07-31 | €3.91 | 0.00% | €3.94 | €3.94 | €3.90 | 1.75K |
| 2026-07-30 | €3.91 | -0.26% | €3.92 | €3.94 | €3.91 | 3.47K |
| 2026-07-29 | €3.92 | -0.51% | €3.91 | €3.95 | €3.91 | 396 |
| 2026-07-28 | €3.94 | +0.77% | €3.91 | €3.97 | €3.91 | 1.28K |
| 2026-07-27 | €3.91 | -2.98% | €4.00 | €4.02 | €3.91 | 4.56K |
| 2026-07-24 | €4.03 | -0.74% | €4.09 | €4.09 | €4.03 | 253 |
| 2026-07-23 | €4.06 | +0.50% | €4.01 | €4.14 | €4.01 | 5.63K |
| 2026-07-22 | €4.04 | 0.00% | €4.04 | €4.04 | €3.98 | 2.30K |
| 2026-07-21 | €4.04 | -1.22% | €4.10 | €4.10 | €4.03 | 3.24K |
| 2026-07-20 | €4.09 | +2.25% | €3.96 | €4.10 | €3.94 | 3.79K |
| 2026-07-17 | €4.00 | -0.74% | €4.03 | €4.03 | €4.00 | 678 |
| 2026-07-16 | €4.03 | +3.07% | €3.94 | €4.03 | €3.94 | 1.03K |
| 2026-07-15 | €3.91 | -0.51% | €3.93 | €4.02 | €3.91 | 2.29K |
| 2026-07-14 | €3.93 | -1.50% | €3.99 | €3.99 | €3.93 | 477 |
| 2026-07-13 | €3.99 | -2.21% | €4.02 | €4.09 | €3.99 | 1.27K |
| 2026-07-10 | €4.08 | +8.51% | €3.76 | €4.08 | €3.76 | 25.71K |
| 2026-07-09 | €3.76 | -4.57% | €3.74 | €3.94 | €3.74 | 35.94K |
| 2026-07-08 | €3.94 | 0.00% | €3.92 | €4.02 | €3.92 | 1.41K |
| 2026-07-07 | €3.94 | -1.50% | €4.00 | €4.00 | €3.94 | 2.57K |
| 2026-07-06 | €4.00 | -0.99% | €4.02 | €4.07 | €4.00 | 1.59K |
| 2026-07-03 | €4.04 | 0.00% | €4.04 | €4.04 | €4.00 | 3.78K |
| 2026-07-02 | €4.04 | -0.74% | €4.10 | €4.10 | €4.04 | 991 |
| 2026-07-01 | €4.07 | -1.21% | €4.20 | €4.20 | €4.07 | 24.69K |
| 2026-06-30 | €4.12 | +0.49% | €4.08 | €4.12 | €4.08 | 1.76K |
| 2026-06-29 | €4.10 | -1.91% | €4.15 | €4.15 | €4.06 | 2.44K |
| 2026-06-26 | €4.18 | +0.72% | €4.11 | €4.18 | €4.04 | 3.52K |
| 2026-06-25 | €4.15 | +1.22% | €4.15 | €4.15 | €4.14 | 2.15K |
| 2026-06-24 | €4.10 | +0.74% | €4.16 | €4.16 | €4.10 | 3.64K |
| 2026-06-23 | €4.07 | -2.86% | €4.19 | €4.20 | €4.07 | 13.36K |
| 2026-06-22 | €4.19 | +9.97% | €3.93 | €4.19 | €3.93 | 23.55K |
| 2026-06-19 | €3.81 | -2.06% | €3.89 | €3.92 | €3.80 | 4.63K |
| 2026-06-18 | €3.89 | +3.73% | €3.78 | €3.89 | €3.75 | 3.22K |
| 2026-06-17 | €3.75 | -3.35% | €3.84 | €3.87 | €3.75 | 6.59K |
| 2026-06-16 | €3.88 | -0.26% | €3.88 | €3.88 | €3.84 | 1.77K |
| 2026-06-15 | €3.89 | +1.57% | €3.89 | €3.89 | €3.86 | 2.38K |
| 2026-06-12 | €3.83 | -1.79% | €3.91 | €3.94 | €3.80 | 89.05K |
| 2026-06-11 | €3.90 | -1.76% | €4.03 | €4.03 | €3.82 | 11.45K |
| 2026-06-10 | €3.97 | -4.34% | €4.13 | €4.13 | €3.97 | 4.45K |
| 2026-06-09 | €4.15 | -0.24% | €4.10 | €4.16 | €4.10 | 46.17K |
| 2026-06-08 | €4.16 | -0.48% | €4.16 | €4.21 | €4.16 | 3.75K |
| 2026-06-05 | €4.18 | -1.42% | €4.24 | €4.24 | €4.18 | 8.60K |
| 2026-06-04 | €4.24 | +4.69% | €4.42 | €4.42 | €4.10 | 51.94K |
| 2026-06-03 | €4.05 | -1.46% | €4.06 | €4.09 | €4.05 | 5.79K |
| 2026-06-02 | €4.11 | -1.91% | €4.16 | €4.20 | €4.04 | 15.23K |
| 2026-06-01 | €4.19 | -4.56% | €4.42 | €4.51 | €4.00 | 27.15K |
| 2026-05-29 | €4.39 | +2.81% | €4.30 | €4.39 | €4.21 | 12.14K |