Activium Group SAS (BST:7TP)
Germany · Delayed Price · Currency is EUR 1.190
-0.010 (-0.83%)
At close: Oct 30, 2026
BST:7TP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Oct 29, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 28, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | - |
| Oct 27, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Oct 26, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Oct 23, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | - |
| Oct 22, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | - |
| Oct 21, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | - |
| Oct 20, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Oct 19, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 16, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Oct 15, 2026 | 1.22 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | - |
| Oct 14, 2026 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 4.96% | - |
| Oct 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Oct 9, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Oct 8, 2026 | 1.20 | 1.25 | 1.19 | 1.22 | 1.22 | 1.67% | - |
| Oct 7, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Oct 6, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Oct 5, 2026 | 1.21 | 1.30 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 2, 2026 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 1.68% | - |
| Oct 1, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 30, 2026 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | -7.75% | - |
| Sep 29, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | - |
| Sep 28, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Sep 25, 2026 | 1.30 | 1.50 | 1.29 | 1.30 | 1.30 | 0.78% | 140 |
| Sep 24, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | - |
| Sep 23, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Sep 22, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | - |
| Sep 21, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 18, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Sep 17, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 16, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Sep 15, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 14, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | - |
| Sep 11, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 10, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 9, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Sep 8, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Sep 7, 2026 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | - |
| Sep 4, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | - |
| Sep 3, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | -16.77% | - |
| Sep 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Aug 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | - |
| Aug 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Aug 27, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | - |
| Aug 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 25, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 24, 2026 | 1.68 | 1.68 | 1.60 | 1.66 | 1.66 | -1.19% | - |
| Aug 21, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | - | - |