Actia Group (ALATI)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.11940298507 | 2.68 | 2.74 | 2.6 | 2940 | 2.6648592 | DE |
| 4 | -0.09 | -3.28467153285 | 2.74 | 2.76 | 2.53 | 5929 | 2.64311254 | DE |
| 12 | -0.5 | -15.873015873 | 3.15 | 3.44 | 2.47 | 4446 | 2.74026536 | DE |
| 26 | -0.91 | -25.5617977528 | 3.56 | 3.78 | 2.47 | 5515 | 3.14666223 | DE |
| 52 | -1.29 | -32.7411167513 | 3.94 | 4.5 | 2.47 | 7383 | 3.57697861 | DE |
| 156 | -1.385 | -34.3246592317 | 4.035 | 5.2 | 2.47 | 6812 | 3.97592132 | DE |
| 260 | -1.385 | -34.3246592317 | 4.035 | 5.2 | 2.47 | 6812 | 3.97592132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.05 | 1.89 | 2.67 | 2.69 | 2.67 | 824 |
| 1733851800 | 2.64 | -0.05 | -1.86 | 2.69 | 2.69 | 2.64 | 1012 |
| 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 | -0.03 | -1.15 | 2.62 | 2.62 | 2.58 | 3682 |
| 1732728600 | 2.61 | 0.04 | 1.56 | 2.58 | 2.62 | 2.47 | 4544 |
| 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 | -0.09 | -2.69 | 3.32 | 3.32 | 3.25 | 1424 |
| 1731519000 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1731432600 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1731346200 | 3.34 | -0.06 | -1.76 | 3.4 | 3.4 | 3.34 | 720 |
| 1731087000 | 3.4 | 0.01 | 0.29 | 3.39 | 3.41 | 3.39 | 263 |
| 1731000600 | 3.39 | -0.02 | -0.59 | 3.41 | 3.42 | 3.39 | 1311 |
| 1730914200 | 3.41 | 0 | 0.00 | 3.4 | 3.42 | 3.35 | 1076 |
| 1730827800 | 3.41 | 0.11 | 3.33 | 3.33 | 3.44 | 3.27 | 2664 |
| 1730741400 | 3.3 | 0.1 | 3.12 | 3.2599999 | 3.3 | 3.22 | 2777 |
| 1730482200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.19 | 1810 |
| 1730395800 | 3.2 | 0.05 | 1.59 | 3.15 | 3.2 | 3.14 | 1627 |
| 1730309400 | 3.15 | -0.03 | -0.94 | 3.18 | 3.18 | 3.15 | 2290 |
| 1730223000 | 3.18 | -0.07 | -2.15 | 3.16 | 3.25 | 3.16 | 2118 |
| 1730136600 | 3.25 | 0.06 | 1.88 | 3.21 | 3.2799999 | 3.21 | 1180 |
| 1729873800 | 3.19 | -0.06 | -1.85 | 3.22 | 3.2799999 | 3.16 | 2753 |
| 1729787400 | 3.25 | 0.06 | 1.88 | 3.16 | 3.25 | 3.16 | 1811 |
| 1729701000 | 3.19 | -0.01 | -0.31 | 3.2 | 3.2 | 3.17 | 931 |
| 1729614600 | 3.2 | -0.01 | -0.31 | 3.13 | 3.2 | 3.13 | 2085 |
| 1729528200 | 3.21 | -0.03 | -0.93 | 3.21 | 3.21 | 3.18 | 215 |
| 1729269000 | 3.24 | 0.09 | 2.86 | 3.15 | 3.27 | 3.15 | 976 |
| 1729182600 | 3.15 | -0.03 | -0.94 | 3.15 | 3.15 | 3.13 | 1227 |
| 1729096200 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1729009800 | 3.18 | -0.02 | -0.63 | 3.23 | 3.23 | 3.15 | 3414 |
| 1728923400 | 3.2 | -0.04 | -1.23 | 3.2599999 | 3.27 | 3.2 | 3373 |
| 1728664200 | 3.24 | 0.03 | 0.93 | 3.2599999 | 3.29 | 3.21 | 2612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
