Actia Group (ALATI)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -2.20994475138 | 3.62 | 3.62 | 3.49 | 2154 | 3.5136264 | DE |
| 4 | -0.04 | -1.11731843575 | 3.58 | 3.7 | 3.46 | 2499 | 3.6011152 | DE |
| 12 | -0.31 | -8.05194805195 | 3.85 | 4.29 | 3.46 | 5863 | 3.97721564 | DE |
| 26 | -0.38 | -9.69387755102 | 3.92 | 4.5 | 3.01 | 8888 | 3.82288797 | DE |
| 52 | -1.02 | -22.3684210526 | 4.56 | 4.85 | 3.01 | 6523 | 3.93112495 | DE |
| 156 | -0.495 | -12.2676579926 | 4.035 | 5.2 | 3.01 | 7074 | 4.18354324 | DE |
| 260 | -0.495 | -12.2676579926 | 4.035 | 5.2 | 3.01 | 7074 | 4.18354324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 3.54 | 0.02 | 0.57 | 3.55 | 3.55 | 3.5 | 1381 |
| 1721838600 | 3.52 | 0.02 | 0.57 | 3.5 | 3.56 | 3.5 | 897 |
| 1721752200 | 3.5 | -0.01 | -0.28 | 3.51 | 3.54 | 3.5 | 1233 |
| 1721665800 | 3.51 | -0.09 | -2.50 | 3.62 | 3.62 | 3.49 | 7249 |
| 1721406600 | 3.6 | -0.02 | -0.55 | 3.62 | 3.62 | 3.6 | 11 |
| 1721320200 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 31 |
| 1721233800 | 3.62 | 0.05 | 1.40 | 3.57 | 3.62 | 3.46 | 3131 |
| 1721147400 | 3.57 | -0.03 | -0.83 | 3.6 | 3.62 | 3.57 | 1001 |
| 1721061000 | 3.6 | 0 | 0.00 | 3.63 | 3.63 | 3.6 | 95 |
| 1720801800 | 3.6 | -0.02 | -0.55 | 3.59 | 3.6 | 3.58 | 679 |
| 1720715400 | 3.62 | 0.03 | 0.84 | 3.59 | 3.62 | 3.56 | 959 |
| 1720629000 | 3.59 | 0.06 | 1.70 | 3.56 | 3.59 | 3.5 | 2743 |
| 1720542600 | 3.53 | -0.03 | -0.84 | 3.57 | 3.59 | 3.53 | 620 |
| 1720456200 | 3.56 | -0.09 | -2.47 | 3.65 | 3.67 | 3.56 | 1848 |
| 1720197000 | 3.65 | -0.02 | -0.54 | 3.7 | 3.7 | 3.65 | 106 |
| 1720110600 | 3.67 | 0.03 | 0.82 | 3.64 | 3.67 | 3.63 | 3602 |
| 1720024200 | 3.64 | 0.09 | 2.54 | 3.56 | 3.64 | 3.53 | 8612 |
| 1719937800 | 3.55 | -0.03 | -0.84 | 3.6 | 3.61 | 3.55 | 646 |
| 1719851400 | 3.58 | -0.06 | -1.65 | 3.65 | 3.66 | 3.58 | 1606 |
| 1719592200 | 3.64 | 0.07 | 1.96 | 3.58 | 3.66 | 3.5 | 13523 |
| 1719505800 | 3.57 | -0.1 | -2.72 | 3.7 | 3.7 | 3.57 | 4184 |
| 1719419400 | 3.67 | -0.03 | -0.81 | 3.7 | 3.73 | 3.67 | 1235 |
| 1719333000 | 3.7 | -0.06 | -1.60 | 3.76 | 3.79 | 3.7 | 2649 |
| 1719246600 | 3.76 | 0.12 | 3.30 | 3.73 | 3.76 | 3.73 | 1802 |
| 1718987400 | 3.64 | -0.06 | -1.62 | 3.7 | 3.7 | 3.63 | 1199 |
| 1718901000 | 3.7 | -0.09 | -2.37 | 3.79 | 3.79 | 3.7 | 7242 |
| 1718814600 | 3.79 | 0.04 | 1.07 | 3.75 | 3.81 | 3.74 | 1900 |
| 1718728200 | 3.75 | 0.15 | 4.17 | 3.7 | 3.94 | 3.67 | 4868 |
| 1718641800 | 3.6 | -0.2 | -5.26 | 3.58 | 3.7 | 3.57 | 11534 |
| 1718382600 | 3.8 | -0.2 | -5.00 | 3.97 | 3.97 | 3.69 | 26374 |
| 1718296200 | 4 | -0.14 | -3.38 | 4.03 | 4.11 | 3.94 | 15618 |
| 1718209800 | 4.14 | 0.02 | 0.49 | 4.12 | 4.15 | 4.09 | 732 |
| 1718123400 | 4.12 | -0.04 | -0.96 | 4.16 | 4.18 | 4.11 | 2225 |
| 1718037000 | 4.16 | -0.07 | -1.65 | 4.16 | 4.16 | 4.16 | 1212 |
| 1717777800 | 4.23 | -0.03 | -0.70 | 4.26 | 4.29 | 4.23 | 3533 |
| 1717691400 | 4.26 | 0.04 | 0.95 | 4.22 | 4.28 | 4.2 | 7205 |
| 1717605000 | 4.22 | 0.11 | 2.68 | 4.14 | 4.22 | 4.1 | 13006 |
| 1717518600 | 4.11 | -0.07 | -1.67 | 4.19 | 4.19 | 4.09 | 3295 |
| 1717432200 | 4.18 | 0.11 | 2.70 | 4.04 | 4.18 | 4.04 | 2431 |
| 1717173000 | 4.07 | -0.03 | -0.73 | 4.13 | 4.16 | 4.07 | 1564 |
| 1717086600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.0599999 | 4024 |
| 1717000200 | 4.1 | -0.02 | -0.49 | 4.14 | 4.14 | 4.09 | 1156 |
| 1716913800 | 4.12 | -0.04 | -0.96 | 4.16 | 4.16 | 4.12 | 1666 |
| 1716827400 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.12 | 1733 |
| 1716568200 | 4.16 | 0.01 | 0.24 | 4.16 | 4.16 | 4.03 | 30173 |
| 1716481800 | 4.15 | 0.01 | 0.24 | 4.17 | 4.17 | 4.1 | 1707 |
| 1716395400 | 4.14 | -0.03 | -0.72 | 4.17 | 4.17 | 4.14 | 534 |
| 1716309000 | 4.17 | -0.01 | -0.24 | 4.15 | 4.17 | 4.12 | 59071 |
| 1716222600 | 4.18 | 0.16 | 3.98 | 4.05 | 4.19 | 4.05 | 12746 |
| 1715963400 | 4.0199999 | -0.04 | -0.99 | 4.09 | 4.12 | 4.01 | 14268 |
| 1715877000 | 4.0599999 | 0.03 | 0.74 | 4.03 | 4.0599999 | 4 | 9139 |
| 1715790600 | 4.03 | -0.1 | -2.42 | 4.07 | 4.1 | 4 | 5498 |
| 1715704200 | 4.13 | -0.05 | -1.20 | 4.2 | 4.2 | 4.05 | 2729 |
| 1715617800 | 4.18 | -0.02 | -0.48 | 4.2 | 4.26 | 4 | 12116 |
| 1715358600 | 4.2 | 0.14 | 3.45 | 4.09 | 4.2 | 4.07 | 8250 |
| 1715272200 | 4.0599999 | 0.06 | 1.50 | 4 | 4.0599999 | 4 | 2710 |
| 1715185800 | 4 | 0.02 | 0.50 | 3.98 | 4 | 3.98 | 804 |
| 1715099400 | 3.98 | 0.05 | 1.27 | 3.93 | 4 | 3.93 | 4148 |
| 1715013000 | 3.93 | 0.02 | 0.51 | 3.91 | 3.97 | 3.91 | 4147 |
| 1714753800 | 3.91 | 0.04 | 1.03 | 3.85 | 3.95 | 3.85 | 11361 |
| 1714667400 | 3.87 | -0.23 | -5.61 | 4.1 | 4.1 | 3.83 | 19788 |
| 1714494600 | 4.1 | -0.07 | -1.68 | 4.2 | 4.2 | 4.04 | 1962 |
| 1714408200 | 4.17 | 0.14 | 3.47 | 4.03 | 4.18 | 3.98 | 10257 |
| 1714149000 | 4.03 | -0.03 | -0.74 | 4.07 | 4.09 | 3.91 | 19777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
