Euronext Paris · ALATI · stock
ACTIA Group S.A. (ALATI) stock price history
Every Euronext Paris trading session of ACTIA Group S.A. from Nov 5, 2004 to Nov 13, 2026: 5,573 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALATI adjusted close, 2004 to 2026
- €7.56
- All time high, 2017
- €4.38
- 52 week high, €2.71 low
- 5,573
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
ALATI key facts
- ACTIA Group S.A. (ALATI) closed at €4.02 on Nov 13, 2026 on Euronext Paris.
- ALATI's all time high close is €7.56, set on Jan 27, 2017; its all time low close is €0.7373 on May 2, 2013.
- ALATI's 52 week range is €2.71 to €4.38.
- ALATI returned +30.3% over the year to Nov 13, 2026 and +16.6% over five years.
- Over ten years ALATI returned -28%, -3.3% a year compounded.
- ALATI's deepest drawdown was -84.3% from Mar 9, 2005 to May 2, 2013.
- DataCedar holds 5,573 daily sessions of ALATI history from Nov 5, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALATI price chart, 2004 to 2026
ALATI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.4% |
| 3 months | +2.0% |
| 6 months | +4.6% |
| Year to date | +28.3% |
| 1 year | +30.3% |
| 3 years | +10.5% |
| 5 years | +16.6% |
| 10 years | -28.3% |
| Since Nov 5, 2004 | +74.5% |
| Compound annual growth, 22.0 years | +2.6% |
ALATI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €7.56 on Jan 27, 2017
- All time low close
- €0.7373 on May 2, 2013
- 52 week high
- €4.38 on Jun 1, 2026
- 52 week low
- €2.71 on Mar 23, 2026
- Deepest drawdown
- -84.3% from Mar 9, 2005 to May 2, 2013, recovered Feb 11, 2015
- Best single session
- +22.6% on Jan 17, 2022
- Worst single session
- -18.9% on Oct 13, 2005
- Volatility, 1 year annualised
- 38.3%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2013, +183%
- Worst calendar year
- 2018, -51%
ALATI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Nov 5, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €3.18 | €4.38 | €2.71 | €4.02 | +27.5% | 2M | 218 |
| 2025 | €2.56 | €3.63 | €2.21 | €3.15 | +23.2% | 2.6M | 255 |
| 2024 | €3.66 | €4.08 | €2.31 | €2.56 | -29.1% | 1.9M | 256 |
| 2023 | €3.69 | €4.60 | €2.92 | €3.61 | -2.0% | 1.8M | 255 |
| 2022 | €3.23 | €4.24 | €2.44 | €3.69 | +14.2% | 2.9M | 257 |
| 2021 | €2.40 | €3.47 | €2.32 | €3.23 | +34.2% | 5.8M | 258 |
| 2020 | €3.59 | €3.84 | €1.49 | €2.40 | -32.8% | 6.6M | 257 |
| 2019 | €2.73 | €4.23 | €2.42 | €3.58 | +30.9% | 5.3M | 256 |
| 2018 | €5.58 | €7.23 | €2.32 | €2.73 | -50.8% | 5.7M | 254 |
| 2017 | €5.95 | €7.59 | €5.22 | €5.56 | -5.7% | 8.5M | 254 |
| 2016 | €3.97 | €6.51 | €3.46 | €5.89 | +45.0% | 8.3M | 257 |
| 2015 | €3.96 | €5.99 | €3.48 | €4.07 | +3.0% | 13.6M | 254 |
| 2014 | €2.41 | €4.70 | €2.13 | €3.95 | +62.3% | 17.3M | 254 |
| 2013 | €0.8662 | €2.45 | €0.7373 | €2.43 | +183.0% | 9.1M | 232 |
| 2012 | €1.01 | €1.40 | €0.7731 | €0.8590 | -14.9% | 5.8M | 252 |
| 2011 | €0.9521 | €1.30 | €0.9521 | €1.01 | +8.5% | 1.8M | 253 |
| 2010 | €1.07 | €1.33 | €0.9235 | €0.9306 | -13.9% | 1.2M | 255 |
| 2009 | €1.28 | €1.44 | €0.7942 | €1.08 | -15.7% | 1.4M | 252 |
| 2008 | €1.77 | €1.87 | €1.23 | €1.28 | -26.2% | 2.2M | 249 |
| 2007 | €2.04 | €2.32 | €1.61 | €1.74 | -13.6% | 3.2M | 252 |
| 2006 | €2.60 | €3.37 | €1.76 | €2.01 | -23.2% | 4.3M | 249 |
| 2005 | €3.30 | €4.70 | €2.47 | €2.62 | -18.8% | 4.7M | 253 |
| 2004 | €2.31 | €3.33 | €2.30 | €3.22 | n/a | 683.4K | 41 |
ALATI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €4.02 | +7.8% |
| October 2026 | €3.73 | -7.4% |
| September 2026 | €4.03 | -0.4% |
| August 2026 | €4.05 | +6.6% |
| July 2026 | €3.79 | -5.1% |
| June 2026 | €4.00 | -6.2% |
| May 2026 | €4.26 | +16.1% |
| April 2026 | €3.67 | +9.2% |
| March 2026 | €3.36 | +6.1% |
| February 2026 | €3.16 | -3.8% |
| January 2026 | €3.29 | +4.3% |
| December 2025 | €3.15 | +4.2% |
About the ALATI data
Daily bars. 5,573 sessions from Nov 5, 2004 to Nov 13, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/euronext-paris%3AALATI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALATI share price history
