ACTIA Group S.A. (0OJJ.L) LSE

3.35

-0.02(-0.59%)

Updated at August 14 09:29AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 14, 2025	3.35	3.35	3.35	3.35	3.35	10
August 13, 2025	3.37	3.37	3.37	3.37	3.37	61
August 11, 2025	3.39	3.39	3.39	3.39	3.39	15
August 05, 2025	3.49	3.49	3.49	3.49	3.49	50
July 28, 2025	3.62	3.62	3.62	3.62	3.62	123
July 24, 2025	3.61	3.65	3.65	3.65	3.6	76
July 22, 2025	3.58	3.56	3.56	3.58	3.56	8
July 21, 2025	3.65	3.61	3.61	3.65	3.61	15
July 16, 2025	3.53	3.47	3.47	3.53	3.47	6
July 14, 2025	3.48	3.48	3.48	3.48	3.48	5
July 08, 2025	3.36	3.36	3.36	3.36	3.36	2
July 07, 2025	3.4	3.4	3.4	3.4	3.4	2
July 03, 2025	3.49	3.49	3.49	3.49	3.49	5
July 01, 2025	3.43	3.44	3.44	3.44	3.43	1
June 27, 2025	3.3	3.33	3.33	3.33	3.3	1
June 26, 2025	3.16	3.16	3.16	3.16	3.16	1
June 25, 2025	3.04	3.04	3.04	3.04	3.04	4
June 23, 2025	3.04	3.04	3.04	3.04	3.04	1
June 18, 2025	2.97	2.97	2.97	2.97	2.97	1
June 13, 2025	3.05	3.05	3.05	3.05	3.05	4
June 02, 2025	3.17	3.2	3.2	3.2	3.17	0
May 28, 2025	3.18	3.18	3.18	3.18	3.18	6
May 27, 2025	3.03	3.03	3.03	3.03	3.03	14
May 23, 2025	3.02	3.02	3.02	3.02	3.02	1
May 20, 2025	3.09	3.09	3.09	3.09	3.09	2
May 19, 2025	3.05	3.08	3.08	3.08	3.05	12
May 16, 2025	3.02	3.08	3.08	3.08	3.02	1
May 15, 2025	3.08	3.08	3.08	3.08	3.08	4
May 09, 2025	2.86	2.86	2.86	2.86	2.86	2
May 07, 2025	2.88	2.85	2.85	2.88	2.85	49
May 05, 2025	2.92	2.92	2.92	2.92	2.92	54
May 02, 2025	2.9	2.9	2.9	2.9	2.9	3
April 28, 2025	2.95	2.9	2.9	2.95	2.9	1
April 22, 2025	2.87	2.87	2.87	2.87	2.87	0