ACTIA Group S.A. (0OJJ.L) LSE
3.70
+0.4(+12.12%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.62 | 3.7 | 3.7 | 3.7 | 3.62 | 71 |
| March 31, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 209 |
| March 30, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 4 |
| March 27, 2026 | 3.04 | 3.12 | 3.12 | 3.26 | 3.04 | 8 |
| March 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2 |
| March 16, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| March 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0 |
| March 12, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 6 |
| March 09, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 3 |
| February 23, 2026 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 2 |
| February 19, 2026 | 3.44 | 3.41 | 0 | 3.44 | 3.41 | 2 |
| February 16, 2026 | 3.47 | 3.47 | 0 | 3.47 | 3.47 | 0 |
| February 10, 2026 | 3.44 | 3.5 | 0 | 3.52 | 3.44 | 120 |
| February 06, 2026 | 3.35 | 3.35 | 0 | 3.35 | 3.35 | 36 |
| February 04, 2026 | 3.36 | 3.36 | 0 | 3.36 | 3.36 | 6 |
| January 29, 2026 | 3.38 | 3.41 | 0 | 3.41 | 3.38 | 10 |
| January 28, 2026 | 3.33 | 3.33 | 0 | 3.36 | 3.33 | 18 |
| January 23, 2026 | 3.23 | 3.23 | 0 | 3.23 | 3.23 | 2 |
| January 20, 2026 | 3.2 | 3.2 | 0 | 3.2 | 3.2 | 2 |
| January 19, 2026 | 3.18 | 3.18 | 0 | 3.18 | 3.18 | 1 |
| January 16, 2026 | 3.18 | 3.18 | 0 | 3.18 | 3.18 | 2 |
| January 15, 2026 | 3.23 | 3.23 | 0 | 3.23 | 3.23 | 2 |
| January 12, 2026 | 3.18 | 3.18 | 0 | 3.18 | 3.18 | 0 |
| January 07, 2026 | 3.25 | 3.24 | 0 | 3.25 | 3.24 | 3 |
| January 06, 2026 | 3.21 | 3.21 | 0 | 3.21 | 3.21 | 22 |
| January 05, 2026 | 3.27 | 3.28 | 0 | 3.28 | 3.27 | 36 |
| December 19, 2025 | 2.98 | 3 | 0 | 3 | 2.98 | 29 |
| December 11, 2025 | 3.02 | 3.02 | 0 | 3.02 | 3.02 | 18 |
| December 05, 2025 | 3.1 | 3.1 | 0 | 3.1 | 3.1 | 2 |
