Actia Group (ALATI)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.7 | 3.94 | 3.63 | 3402 | 3.72648757 | DE |
| 4 | -0.46 | -11.0576923077 | 4.16 | 4.29 | 3.57 | 5862 | 3.93717564 | DE |
| 12 | -0.05 | -1.33333333333 | 3.75 | 4.5 | 3.57 | 10513 | 4.08048905 | DE |
| 26 | -0.19 | -4.88431876607 | 3.89 | 4.5 | 3.01 | 9467 | 3.84504499 | DE |
| 52 | -1.03 | -21.7758985201 | 4.73 | 4.85 | 3.01 | 6613 | 3.97122025 | DE |
| 156 | -0.335 | -8.30235439901 | 4.035 | 5.2 | 3.01 | 7375 | 4.20028046 | DE |
| 260 | -0.335 | -8.30235439901 | 4.035 | 5.2 | 3.01 | 7375 | 4.20028046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.11 | -2.60 | 4.16 | 4.18 | 4.11 | 2225 |
| 1718037000 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 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 | -0.15 | -3.59 | 4.07 | 4.1 | 4 | 5498 |
| 1715704200 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 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 |
| 1714062600 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.17 | 4.04 | 22716 |
| 1713976200 | 4.1 | -0.04 | -0.97 | 4.14 | 4.16 | 4.04 | 14462 |
| 1713889800 | 4.14 | -0.01 | -0.24 | 4.16 | 4.17 | 4.08 | 6011 |
| 1713803400 | 4.15 | 0.02 | 0.48 | 4.15 | 4.21 | 4.1 | 3736 |
| 1713544200 | 4.13 | -0.12 | -2.82 | 4.2699999 | 4.2699999 | 4.13 | 5931 |
| 1713457800 | 4.25 | 0.17 | 4.17 | 4.08 | 4.28 | 4.0599999 | 7172 |
| 1713371400 | 4.08 | 0.02 | 0.49 | 4.09 | 4.12 | 4.05 | 20587 |
| 1713285000 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.1 | 4.0199999 | 8481 |
| 1713198600 | 4.0599999 | -0.12 | -2.87 | 4.16 | 4.18 | 4.0599999 | 7520 |
| 1712939400 | 4.18 | -0.08 | -1.88 | 4.23 | 4.26 | 4.18 | 8847 |
| 1712853000 | 4.26 | 0.03 | 0.71 | 4.23 | 4.28 | 4.23 | 924 |
| 1712766600 | 4.23 | -0.12 | -2.76 | 4.35 | 4.4 | 4.16 | 19805 |
| 1712680200 | 4.35 | 0.02 | 0.46 | 4.36 | 4.5 | 4.24 | 27089 |
| 1712593800 | 4.33 | 0.19 | 4.59 | 4.08 | 4.33 | 4.08 | 18615 |
| 1712334600 | 4.14 | 0.03 | 0.73 | 4.16 | 4.16 | 4.04 | 14245 |
| 1712248200 | 4.11 | 0 | 0.00 | 4.14 | 4.24 | 4.08 | 13448 |
| 1712161800 | 4.11 | 0.21 | 5.38 | 4.03 | 4.26 | 3.98 | 23077 |
| 1712075400 | 3.9 | 0.43 | 12.39 | 3.75 | 4 | 3.64 | 35039 |
| 1711647000 | 3.47 | 0.01 | 0.29 | 3.46 | 3.56 | 3.45 | 4435 |
| 1711560600 | 3.46 | -0.19 | -5.21 | 3.54 | 3.58 | 3.46 | 13909 |
| 1711474200 | 3.65 | 0.61 | 20.07 | 3.2599999 | 3.83 | 3.2599999 | 75698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
