Actia Group (ALATI)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 2.90456431535 | 2.41 | 2.52 | 2.41 | 3237 | 2.48571331 | DE |
| 4 | -0.02 | -0.8 | 2.5 | 2.74 | 2.37 | 10140 | 2.45196713 | DE |
| 12 | -0.75 | -23.2198142415 | 3.23 | 3.23 | 2.37 | 7421 | 2.56367058 | DE |
| 26 | -0.84 | -25.3012048193 | 3.32 | 3.78 | 2.37 | 6598 | 2.9549734 | DE |
| 52 | -1.35 | -35.2480417755 | 3.83 | 4.5 | 2.37 | 7728 | 3.43512172 | DE |
| 156 | -1.555 | -38.5377942999 | 4.035 | 5.2 | 2.37 | 6918 | 3.88764868 | DE |
| 260 | -1.555 | -38.5377942999 | 4.035 | 5.2 | 2.37 | 6918 | 3.88764868 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 2.48 | 0 | 0.00 | 2.46 | 2.5099999 | 2.43 | 3648 |
| 1739295000 | 2.48 | -0.01 | -0.40 | 2.45 | 2.48 | 2.43 | 3333 |
| 1739208600 | 2.49 | 0.02 | 0.81 | 2.47 | 2.49 | 2.45 | 1807 |
| 1738949400 | 2.47 | -0.05 | -1.98 | 2.52 | 2.52 | 2.41 | 4027 |
| 1738863000 | 2.52 | 0.05 | 2.02 | 2.49 | 2.52 | 2.41 | 3697 |
| 1738776600 | 2.47 | 0.09 | 3.78 | 2.41 | 2.47 | 2.41 | 3321 |
| 1738690200 | 2.38 | -0.14 | -5.56 | 2.52 | 2.52 | 2.38 | 4709 |
| 1738603800 | 2.52 | 0.12 | 5.00 | 2.4 | 2.5299999 | 2.4 | 5076 |
| 1738344600 | 2.4 | 0 | 0.00 | 2.43 | 2.43 | 2.37 | 1857 |
| 1738258200 | 2.4 | 0.02 | 0.84 | 2.4 | 2.7 | 2.39 | 106360 |
| 1738171800 | 2.38 | -0.05 | -2.06 | 2.38 | 2.42 | 2.37 | 9003 |
| 1738085400 | 2.43 | -0.26 | -9.67 | 2.69 | 2.69 | 2.43 | 14630 |
| 1737999000 | 2.69 | -0.01 | -0.37 | 2.74 | 2.74 | 2.47 | 8257 |
| 1737739800 | 2.7 | 0.05 | 1.89 | 2.7 | 2.73 | 2.63 | 2073 |
| 1737653400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1737567000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1737480600 | 2.65 | 0.02 | 0.76 | 2.57 | 2.7 | 2.57 | 1157 |
| 1737394200 | 2.63 | 0.12 | 4.78 | 2.54 | 2.63 | 2.54 | 2294 |
| 1737135000 | 2.5099999 | 0.02 | 0.80 | 2.5099999 | 2.52 | 2.48 | 4272 |
| 1737048600 | 2.49 | -0.06 | -2.35 | 2.55 | 2.55 | 2.49 | 2164 |
| 1736962200 | 2.55 | -0.01 | -0.39 | 2.5 | 2.55 | 2.47 | 7272 |
| 1736875800 | 2.56 | -0.04 | -1.54 | 2.6 | 2.6 | 2.5299999 | 3910 |
| 1736789400 | 2.6 | -0.05 | -1.89 | 2.67 | 2.67 | 2.6 | 3877 |
| 1736530200 | 2.65 | 0 | 0.00 | 2.64 | 2.65 | 2.62 | 2480 |
| 1736443800 | 2.65 | -0.04 | -1.49 | 2.69 | 2.71 | 2.6 | 4391 |
| 1736357400 | 2.69 | 0.05 | 1.89 | 2.67 | 2.7 | 2.61 | 3667 |
| 1736271000 | 2.64 | -0.1 | -3.65 | 2.71 | 2.71 | 2.64 | 5133 |
| 1736184600 | 2.74 | 0.04 | 1.48 | 2.74 | 2.74 | 2.7 | 1189 |
| 1735925400 | 2.7 | -0.01 | -0.37 | 2.68 | 2.74 | 2.68 | 322 |
| 1735839000 | 2.71 | -0.03 | -1.09 | 2.74 | 2.74 | 2.65 | 2168 |
| 1735666200 | 2.74 | 0.21 | 8.30 | 2.5299999 | 2.74 | 2.5299999 | 2401 |
| 1735579800 | 2.5299999 | -0.05 | -1.94 | 2.61 | 2.61 | 2.5299999 | 4106 |
| 1735320600 | 2.58 | -0.04 | -1.53 | 2.6 | 2.6 | 2.56 | 16442 |
| 1735061400 | 2.62 | 0 | 0.00 | 2.61 | 2.68 | 2.6 | 3164 |
| 1734975000 | 2.62 | -0.03 | -1.13 | 2.64 | 2.64 | 2.62 | 363 |
| 1734715800 | 2.65 | 0 | 0.00 | 2.62 | 2.66 | 2.62 | 46902 |
| 1734629400 | 2.65 | -0.03 | -1.12 | 2.68 | 2.68 | 2.65 | 1623 |
| 1734543000 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.66 | 711 |
| 1734456600 | 2.68 | -0.05 | -1.83 | 2.7599999 | 2.7599999 | 2.68 | 3641 |
| 1734370200 | 2.73 | 0.02 | 0.74 | 2.7599999 | 2.7599999 | 2.62 | 4317 |
| 1734111000 | 2.71 | -0.03 | -1.09 | 2.74 | 2.74 | 2.71 | 246 |
| 1734024600 | 2.74 | 0.05 | 1.86 | 2.69 | 2.74 | 2.67 | 2016 |
| 1733938200 | 2.69 | 0 | 0.00 | 2.67 | 2.69 | 2.67 | 824 |
| 1733851800 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1733765400 | 2.69 | 0.04 | 1.51 | 2.7 | 2.7 | 2.6 | 3668 |
| 1733506200 | 2.65 | 0.1 | 3.92 | 2.55 | 2.65 | 2.5299999 | 4279 |
| 1733419800 | 2.55 | 0.01 | 0.39 | 2.54 | 2.57 | 2.54 | 1182 |
| 1733333400 | 2.54 | -0.01 | -0.39 | 2.47 | 2.56 | 2.47 | 6935 |
| 1733247000 | 2.55 | 0 | 0.00 | 2.52 | 2.55 | 2.49 | 1421 |
| 1733160600 | 2.55 | -0.04 | -1.54 | 2.6 | 2.6 | 2.5 | 3220 |
| 1732901400 | 2.59 | 0.01 | 0.39 | 2.58 | 2.6 | 2.58 | 2243 |
| 1732815000 | 2.58 | 0.01 | 0.39 | 2.62 | 2.62 | 2.58 | 3682 |
| 1732728600 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1732642200 | 2.57 | -0.03 | -1.15 | 2.64 | 2.64 | 2.55 | 7385 |
| 1732555800 | 2.6 | -0.06 | -2.26 | 2.66 | 2.66 | 2.56 | 3771 |
| 1732296600 | 2.66 | -0.08 | -2.92 | 2.74 | 2.74 | 2.65 | 3185 |
| 1732210200 | 2.74 | -0.01 | -0.36 | 2.7799999 | 2.87 | 2.71 | 41876 |
| 1732123800 | 2.75 | -0.5 | -15.38 | 3.23 | 3.23 | 2.74 | 20625 |
| 1732037400 | 3.25 | 0.02 | 0.62 | 3.23 | 3.25 | 3.21 | 2227 |
| 1731951000 | 3.23 | -0.04 | -1.22 | 3.25 | 3.27 | 3.23 | 1110 |
| 1731691800 | 3.27 | 0.02 | 0.62 | 3.27 | 3.27 | 3.25 | 518 |
| 1731605400 | 3.25 | -0.07 | -2.11 | 3.32 | 3.32 | 3.25 | 1424 |
| 1731519000 | 3.32 | 0.02 | 0.61 | 3.3 | 3.34 | 3.3 | 987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
