Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

ACTIA Group S.A. (ALATI.PA)

2.9005
+0.0005
+(0.02%)
At close: April 25 at 5:28:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.93002.94952.90002.90052.9005180
Apr 24, 20252.95002.95902.90002.90002.90001,626
Apr 23, 20252.85002.95002.85002.86002.86003,379
Apr 22, 20252.87002.87002.80002.83002.83002,901
Apr 17, 20252.85002.85002.76002.82952.82953,549
Apr 16, 20252.88002.88002.73002.82952.82951,279
Apr 15, 20252.89952.89952.62002.88002.88007,806
Apr 14, 20252.95002.95002.70002.89952.89956,292
Apr 11, 20252.93002.93002.87002.88802.8880500
Apr 10, 20252.84003.00002.84002.90052.90056,989
Apr 9, 20252.80002.86052.80002.81052.81053,983
Apr 8, 20252.72002.99002.72002.82002.820012,706
Apr 7, 20252.50002.70002.38002.69952.699511,670
Apr 4, 20252.98003.01002.51002.78002.780010,062
Apr 3, 20252.97003.04002.96002.98002.98007,194
Apr 2, 20253.09003.12003.04003.04003.04002,246
Apr 1, 20253.19003.21003.06003.06003.0600772
Mar 31, 20253.23003.26003.08003.19003.19004,877
Mar 28, 20253.50003.53003.23003.23003.230035,349
Mar 27, 20252.97003.11002.96003.11003.11006,542
Mar 26, 20253.00003.00002.93002.99002.99001,880
Mar 25, 20253.04003.04002.92003.02003.02006,608
Mar 24, 20253.04003.12003.01003.04003.04003,733
Mar 21, 20253.15003.15003.07003.07003.07003,306
Mar 20, 20253.10003.13003.10003.13003.13002,575
Mar 19, 20253.10003.11003.10003.10003.10001,736
Mar 18, 20253.07003.13003.07003.11003.11001,256
Mar 17, 20253.12003.18003.06003.07003.07004,348
Mar 14, 20253.13003.14003.09003.12003.12003,083
Mar 13, 20253.35003.35003.02003.09003.09007,869
Mar 12, 20253.19003.35003.19003.35003.35004,419
Mar 11, 20253.32003.32003.18003.25003.25003,018
Mar 10, 20253.30003.36003.20003.35003.350013,268
Mar 7, 20253.39003.39003.06003.08003.080018,445
Mar 6, 20253.38003.89003.15003.39003.390078,804
Mar 5, 20252.70003.24002.70003.14003.140033,550
Mar 4, 20252.75002.78002.70002.70002.70001,960
Mar 3, 20252.82002.84002.70002.75002.75003,486
Feb 28, 20252.90002.90002.79002.79002.79003,776
Feb 27, 20252.66002.88002.61002.88002.8800199,866
Feb 26, 20252.70002.73002.61002.63002.63002,714
Feb 25, 20252.74002.74002.67002.70002.70002,165
Feb 24, 20252.80002.82002.74002.74002.74003,012
Feb 21, 20252.73002.78002.62002.76002.76002,123
Feb 20, 20252.76002.85002.73002.73002.73007,149
Feb 19, 20252.67002.88002.64002.76002.760010,795
Feb 18, 20252.64002.67002.60002.67002.67005,661
Feb 17, 20252.51002.58002.51002.55002.55002,084
Feb 14, 20252.50002.52002.50002.52002.52001,232
Feb 13, 20252.50002.51002.48002.51002.51001,195
Feb 12, 20252.46002.51002.43002.48002.48003,648
Feb 11, 20252.45002.48002.43002.48002.48003,333
Feb 10, 20252.47002.49002.45002.49002.49001,807
Feb 7, 20252.52002.52002.41002.47002.47004,027
Feb 6, 20252.49002.52002.41002.52002.52003,697
Feb 5, 20252.41002.47002.41002.47002.47003,321
Feb 4, 20252.52002.52002.38002.38002.38004,709
Feb 3, 20252.40002.53002.40002.52002.52005,076
Jan 31, 20252.43002.43002.37002.40002.40001,857
Jan 30, 20252.40002.47002.39002.40002.4000106,360
Jan 29, 20252.38002.42002.37002.38002.38009,003
Jan 28, 20252.69002.69002.43002.43002.430014,630
Jan 27, 20252.74002.74002.47002.69002.69008,257
Jan 24, 20252.70002.73002.63002.70002.70002,073
Jan 23, 20252.70002.70002.67002.70002.70004,101
Jan 22, 20252.67002.74002.67002.70002.70004,403
Jan 21, 20252.57002.70002.57002.65002.65001,157
Jan 20, 20252.54002.63002.54002.63002.63002,294
Jan 17, 20252.51002.52002.48002.51002.51004,272
Jan 16, 20252.55002.55002.49002.49002.49002,164
Jan 15, 20252.50002.55002.47002.55002.55007,272
Jan 14, 20252.60002.60002.53002.56002.56003,910
Jan 13, 20252.67002.67002.60002.60002.60003,877
Jan 10, 20252.64002.65002.62002.65002.65002,480
Jan 9, 20252.69002.71002.60002.65002.65004,391
Jan 8, 20252.67002.70002.61002.69002.69003,667
Jan 7, 20252.71002.71002.64002.64002.64005,133
Jan 6, 20252.74002.74002.70002.74002.74001,189
Jan 3, 20252.68002.74002.68002.70002.7000322
Jan 2, 20252.74002.74002.65002.71002.71002,168
Dec 31, 20242.53002.74002.53002.74002.74002,401
Dec 30, 20242.61002.61002.53002.53002.53004,106
Dec 27, 20242.60002.60002.56002.58002.580016,442
Dec 24, 20242.61002.68002.60002.62002.62003,164
Dec 23, 20242.64002.64002.62002.62002.6200363
Dec 20, 20242.62002.66002.62002.65002.650046,902
Dec 19, 20242.68002.68002.65002.65002.65001,623
Dec 18, 20242.68002.68002.66002.68002.6800711
Dec 17, 20242.76002.76002.68002.68002.68003,641
Dec 16, 20242.76002.76002.62002.73002.73004,317
Dec 13, 20242.74002.74002.71002.71002.7100246
Dec 12, 20242.69002.74002.67002.74002.74002,016
Dec 11, 20242.67002.69002.67002.69002.6900824
Dec 10, 20242.69002.69002.64002.64002.64001,012
Dec 9, 20242.70002.70002.60002.69002.69003,668
Dec 6, 20242.55002.65002.53002.65002.65004,279
Dec 5, 20242.54002.57002.54002.55002.55001,182
Dec 4, 20242.47002.56002.47002.54002.54006,935
Dec 3, 20242.52002.55002.49002.55002.55001,421
Dec 2, 20242.60002.60002.50002.55002.55003,220
Nov 29, 20242.58002.60002.58002.59002.59002,243
Nov 28, 20242.62002.62002.58002.58002.58003,682
Nov 27, 20242.58002.62002.47002.61002.61004,544
Nov 26, 20242.64002.64002.55002.57002.57007,385
Nov 25, 20242.66002.66002.56002.60002.60003,771
Nov 22, 20242.74002.74002.65002.66002.66003,185
Nov 21, 20242.78002.87002.71002.74002.740041,876
Nov 20, 20243.23003.23002.74002.75002.750020,625
Nov 19, 20243.23003.25003.21003.25003.25002,227
Nov 18, 20243.25003.27003.23003.23003.23001,110
Nov 15, 20243.27003.27003.25003.27003.2700518
Nov 14, 20243.32003.32003.25003.25003.25001,424
Nov 13, 20243.30003.34003.30003.32003.3200987
Nov 12, 20243.34003.34003.30003.30003.3000878
Nov 11, 20243.40003.40003.34003.34003.3400720
Nov 8, 20243.39003.41003.39003.40003.4000263
Nov 7, 20243.41003.42003.39003.39003.39001,311
Nov 6, 20243.40003.42003.35003.41003.41001,076
Nov 5, 20243.33003.44003.27003.41003.41002,664
Nov 4, 20243.26003.30003.22003.30003.30002,777
Nov 1, 20243.20003.20003.19003.20003.20001,810
Oct 31, 20243.15003.20003.14003.20003.20001,627
Oct 30, 20243.18003.18003.15003.15003.15002,290
Oct 29, 20243.16003.25003.16003.18003.18002,118
Oct 28, 20243.21003.28003.21003.25003.25001,180
Oct 25, 20243.22003.28003.16003.19003.19002,753
Oct 24, 20243.16003.25003.16003.25003.25001,811
Oct 23, 20243.20003.20003.17003.19003.1900931
Oct 22, 20243.13003.20003.13003.20003.20002,085
Oct 21, 20243.21003.21003.18003.21003.2100215
Oct 18, 20243.15003.27003.15003.24003.2400976
Oct 17, 20243.15003.15003.13003.15003.15001,227
Oct 16, 20243.14003.15003.10003.15003.15003,669
Oct 15, 20243.23003.23003.15003.18003.18003,414
Oct 14, 20243.26003.27003.20003.20003.20003,373
Oct 11, 20243.26003.29003.21003.24003.24002,612
Oct 10, 20243.21003.26003.20003.26003.26001,432
Oct 9, 20243.32003.32003.21003.21003.2100991
Oct 8, 20243.35003.35003.32003.32003.3200270
Oct 7, 20243.44003.44003.35003.35003.3500301
Oct 4, 20243.44003.44003.20003.44003.44003,467
Oct 3, 20243.54003.54003.35003.45003.45001,869
Oct 2, 20243.55003.55003.51003.51003.5100363
Oct 1, 20243.55003.58003.46003.58003.58001,261
Sep 30, 20243.70003.70003.54003.55003.55002,095
Sep 27, 20243.57003.70003.55003.70003.70003,063
Sep 26, 20243.72003.72003.57003.69003.69001,326
Sep 25, 20243.61003.72003.52003.72003.72003,891
Sep 24, 20243.70003.78003.62003.67003.670026,992
Sep 23, 20243.35003.53003.35003.52003.52003,389
Sep 20, 20243.47003.53003.47003.50003.5000678
Sep 19, 20243.42003.58003.40003.47003.47003,554
Sep 18, 20243.36003.39003.27003.39003.39001,421
Sep 17, 20243.27003.34003.20003.33003.3300140,970
Sep 16, 20243.40003.42003.28003.28003.28001,172
Sep 13, 20243.20003.40003.20003.40003.40003,978
Sep 12, 20243.18003.22003.18003.22003.2200427
Sep 11, 20243.16003.19003.16003.16003.16002,428
Sep 10, 20243.32003.32003.17003.17003.17003,299
Sep 9, 20243.29003.32003.29003.29003.29001,012
Sep 6, 20243.31003.32003.20003.32003.3200548
Sep 5, 20243.40003.44003.16003.31003.310033,228
Sep 4, 20243.32003.38003.30003.38003.380075,526
Sep 3, 20243.46003.48003.32003.32003.32002,372
Sep 2, 20243.70003.70003.44003.46003.46001,731
Aug 30, 20243.33003.62003.33003.56003.56004,386
Aug 29, 20243.30003.33003.29003.33003.3300190
Aug 28, 20243.33003.33003.30003.30003.300099
Aug 27, 20243.39003.39003.33003.33003.33001,378
Aug 26, 20243.23003.39003.23003.36003.36001,627
Aug 23, 20243.25003.25003.21003.23003.2300631
Aug 22, 20243.23003.35003.21003.22003.22002,102
Aug 21, 20243.19003.23003.19003.23003.2300543
Aug 20, 20243.20003.20003.17003.18003.1800581
Aug 19, 20243.16003.20003.16003.20003.20001,670
Aug 16, 20243.23003.25003.20003.20003.20009,669
Aug 15, 20243.30003.30003.20003.20003.20001,650
Aug 14, 20243.26003.28003.20003.28003.28008,015
Aug 13, 20243.27003.36003.23003.23003.2300920
Aug 12, 20243.32003.33003.23003.24003.24005,013
Aug 9, 20243.33003.33003.27003.32003.32001,385
Aug 8, 20243.29003.33003.21003.30003.300012,045
Aug 7, 20243.40003.49003.16003.29003.290015,409
Aug 6, 20243.48003.48003.47003.48003.48008,521
Aug 5, 20243.57003.57003.45003.48003.48002,872
Aug 2, 20243.54003.57003.47003.57003.57001,120
Aug 1, 20243.51003.54003.48003.54003.54001,291
Jul 31, 20243.54003.57003.51003.51003.5100253
Jul 30, 20243.50003.54003.50003.54003.5400383
Jul 29, 20243.57003.57003.52003.52003.5200690
Jul 26, 20243.54003.54003.54003.54003.5400376
Jul 25, 20243.55003.55003.50003.54003.54001,381
Jul 24, 20243.50003.56003.50003.52003.5200897
Jul 23, 20243.51003.54003.50003.50003.50001,233
Jul 22, 20243.62003.62003.49003.51003.51007,249
Jul 19, 20243.62003.62003.60003.60003.600011
Jul 18, 20243.62003.62003.62003.62003.620031
Jul 17, 20243.57003.62003.46003.62003.62003,131
Jul 16, 20243.60003.62003.57003.57003.57001,001
Jul 15, 20243.63003.63003.60003.60003.600095
Jul 12, 20243.59003.60003.58003.60003.6000679
Jul 11, 20243.59003.62003.56003.62003.6200959
Jul 10, 20243.56003.59003.50003.59003.59002,743
Jul 9, 20243.57003.59003.53003.53003.5300620
Jul 8, 20243.65003.67003.56003.56003.56001,848
Jul 5, 20243.70003.70003.65003.65003.6500106
Jul 4, 20243.64003.67003.63003.67003.67003,602
Jul 3, 20243.56003.64003.53003.64003.64008,612
Jul 2, 20243.60003.61003.55003.55003.5500646
Jul 1, 20243.65003.66003.58003.58003.58001,606
Jun 28, 20243.58003.66003.50003.64003.640013,523
Jun 27, 20243.70003.70003.57003.57003.57004,184
Jun 26, 20243.70003.73003.67003.67003.67001,235
Jun 25, 20243.76003.79003.70003.70003.70002,649
Jun 24, 20243.73003.76003.73003.76003.76001,802
Jun 21, 20243.70003.70003.63003.64003.64001,199
Jun 20, 20243.79003.79003.70003.70003.70007,242
Jun 19, 20243.75003.81003.74003.79003.79001,900
Jun 18, 20243.70003.94003.67003.75003.75004,868
Jun 17, 20243.58003.70003.57003.60003.600011,534
Jun 14, 20243.97003.97003.69003.80003.800026,374
Jun 13, 2024 0.12 Dividend
Jun 13, 20244.03004.11003.94004.00004.000015,618
Jun 12, 20244.12004.15004.09004.14004.0200732
Jun 11, 20244.16004.18004.11004.12004.00062,225
Jun 10, 20244.20004.20004.15004.16004.03941,212
Jun 7, 20244.26004.29004.23004.23004.10743,533
Jun 6, 20244.22004.28004.20004.26004.13657,205
Jun 5, 20244.14004.22004.10004.22004.097713,006
Jun 4, 20244.19004.19004.09004.11003.99093,295
Jun 3, 20244.04004.18004.04004.18004.05882,431
May 31, 20244.13004.16004.07004.07003.95201,564
May 30, 20244.10004.10004.06004.10003.98124,024
May 29, 20244.14004.14004.09004.10003.98121,156
May 28, 20244.16004.16004.12004.12004.00061,666
May 27, 20244.16004.16004.12004.16004.03941,733
May 24, 20244.16004.16004.03004.16004.039430,173
May 23, 20244.17004.17004.10004.15004.02971,707
May 22, 20244.17004.17004.14004.14004.0200534
May 21, 20244.15004.17004.12004.17004.049159,071
May 20, 20244.05004.19004.05004.18004.058812,746
May 17, 20244.09004.12004.01004.02003.903514,268
May 16, 20244.03004.06004.00004.06003.94239,139
May 15, 20244.07004.10004.00004.03003.91325,498
May 14, 20244.20004.20004.05004.13004.01032,729
May 13, 20244.20004.26004.00004.18004.058812,116
May 10, 20244.09004.20004.07004.20004.07838,250
May 9, 20244.00004.06004.00004.06003.94232,710
May 8, 20243.98004.00003.98004.00003.8841804
May 7, 20243.93004.00003.93003.98003.86464,148
May 6, 20243.91003.97003.91003.93003.81614,147
May 3, 20243.85003.95003.85003.91003.796711,361
May 2, 20244.10004.10003.83003.87003.757819,788
Apr 30, 20244.20004.20004.04004.10003.98121,962
Apr 29, 20244.03004.18003.98004.17004.049110,257
Apr 26, 20244.07004.09003.91004.03003.913219,777
Apr 25, 20244.10004.17004.04004.06003.942322,716

Related Tickers

MSAG.DE MS Industrie AG
1.6500
+0.61%
 
SF3.DE STS Group AG
2.9600
+4.23%
 
PVL.PA Plastiques du Val de Loire
1.1150
+2.29%
 
NVM.DE Novem Group S.A.
4.1000
+1.74%
 
BDT.VI Bertrandt Aktiengesellschaft
24.35
+7.03%
 
HGEA.DE hGears AG
1.9000
-2.56%
 
ALDEL.PA Delfingen Industry S.A.
16.00
+8.59%
 
BUR.PA Burelle SA
318.00
-1.24%
 
GMM.DE Grammer AG
6.40
+1.59%
 
DUELL.HE Duell Oyj
6.42
+0.63%