EI- Nile Co. for Pharmaceuticals and Chemical Industries (EGX:NIPH)
Egypt · Delayed Price · Currency is EGP 60.08
+1.26 (2.14%)
At close: Aug 4, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 60.08 | 61.79 | 60.00 | 60.83 | 60.83 | 1.25% | 107,368 |
| Aug 4, 2025 | 58.82 | 60.50 | 58.51 | 60.08 | 60.08 | 2.14% | 232,180 |
| Aug 3, 2025 | 59.71 | 60.50 | 58.25 | 58.82 | 58.82 | -1.49% | 93,482 |
| Jul 31, 2025 | 59.00 | 60.90 | 59.00 | 59.71 | 59.71 | 1.20% | 73,570 |
| Jul 30, 2025 | 60.71 | 61.84 | 59.00 | 59.00 | 59.00 | -2.82% | 126,651 |
| Jul 29, 2025 | 59.57 | 62.92 | 59.55 | 60.71 | 60.71 | 1.91% | 138,985 |
| Jul 28, 2025 | 61.50 | 61.70 | 59.25 | 59.57 | 59.57 | -3.14% | 116,483 |
| Jul 27, 2025 | 62.72 | 63.89 | 61.50 | 61.50 | 61.50 | -1.95% | 56,275 |
| Jul 23, 2025 | 61.82 | 63.10 | 60.00 | 62.72 | 62.72 | 1.46% | 258,836 |
| Jul 22, 2025 | 61.99 | 63.34 | 61.00 | 61.82 | 61.82 | -0.27% | 61,636 |
| Jul 21, 2025 | 64.28 | 65.66 | 61.70 | 61.99 | 61.99 | -3.56% | 84,854 |
| Jul 20, 2025 | 61.11 | 65.98 | 60.80 | 64.28 | 64.28 | 5.19% | 286,023 |
| Jul 17, 2025 | 61.41 | 63.40 | 61.04 | 61.11 | 61.11 | -0.49% | 171,283 |
| Jul 16, 2025 | 57.97 | 62.39 | 57.00 | 61.41 | 61.41 | 5.93% | 241,805 |
| Jul 15, 2025 | 56.42 | 59.80 | 56.71 | 57.97 | 57.97 | 2.75% | 203,862 |
| Jul 14, 2025 | 56.93 | 58.77 | 56.05 | 56.42 | 56.42 | -0.90% | 105,368 |
| Jul 13, 2025 | 57.76 | 60.00 | 56.50 | 56.93 | 56.93 | -1.44% | 84,610 |
| Jul 10, 2025 | 59.22 | 61.00 | 57.30 | 57.76 | 57.76 | -2.47% | 189,375 |
| Jul 9, 2025 | 54.05 | 63.80 | 53.56 | 59.22 | 59.22 | 9.57% | 533,784 |
| Jul 7, 2025 | 50.17 | 56.90 | 50.52 | 54.05 | 54.05 | 7.73% | 645,444 |
| Jul 6, 2025 | 48.56 | 50.80 | 49.05 | 50.17 | 50.17 | 3.32% | 181,801 |
| Jul 2, 2025 | 48.40 | 48.88 | 48.32 | 48.56 | 48.56 | 0.33% | 71,397 |
| Jul 1, 2025 | 48.84 | 49.10 | 48.30 | 48.40 | 48.40 | -0.90% | 32,581 |
| Jun 30, 2025 | 48.97 | 49.94 | 48.76 | 48.84 | 48.84 | -0.27% | 191,538 |
| Jun 29, 2025 | 48.86 | 49.44 | 48.76 | 48.97 | 48.97 | 0.23% | 108,778 |
| Jun 25, 2025 | 49.15 | 49.78 | 48.70 | 48.86 | 48.86 | -0.59% | 45,895 |
| Jun 24, 2025 | 47.27 | 50.00 | 47.71 | 49.15 | 49.15 | 3.98% | 126,693 |
| Jun 23, 2025 | 47.17 | 47.97 | 47.00 | 47.27 | 47.27 | 0.21% | 138,088 |
| Jun 22, 2025 | 45.99 | 47.78 | 44.00 | 47.17 | 47.17 | 2.57% | 74,002 |
| Jun 19, 2025 | 48.85 | 49.98 | 45.12 | 45.99 | 45.99 | -5.85% | 100,911 |
| Jun 18, 2025 | 47.86 | 49.50 | 47.65 | 48.85 | 48.85 | 2.07% | 33,492 |
| Jun 17, 2025 | 49.04 | 51.00 | 47.65 | 47.86 | 47.86 | -2.41% | 103,282 |
| Jun 16, 2025 | 47.41 | 51.00 | 47.22 | 49.04 | 49.04 | 3.44% | 157,494 |
| Jun 15, 2025 | 49.20 | 48.03 | 45.00 | 47.41 | 47.41 | -3.64% | 76,451 |
| Jun 12, 2025 | 51.40 | 51.41 | 48.60 | 49.20 | 49.20 | -4.28% | 145,611 |
| Jun 11, 2025 | 50.87 | 52.00 | 50.10 | 51.40 | 51.40 | 1.04% | 49,738 |
| Jun 10, 2025 | 51.50 | 52.35 | 50.70 | 50.87 | 50.87 | -1.22% | 88,577 |
| Jun 4, 2025 | 52.99 | 53.00 | 51.00 | 51.50 | 51.50 | -2.81% | 123,869 |
| Jun 3, 2025 | 52.35 | 53.50 | 51.23 | 52.99 | 52.99 | 1.22% | 201,409 |
| Jun 2, 2025 | 48.08 | 52.70 | 48.15 | 52.35 | 52.35 | 8.88% | 648,788 |
| Jun 1, 2025 | 47.57 | 48.49 | 47.60 | 48.08 | 48.08 | 1.07% | 102,196 |
| May 29, 2025 | 47.11 | 48.50 | 47.40 | 47.57 | 47.57 | 0.98% | 106,364 |
| May 28, 2025 | 47.05 | 48.50 | 47.00 | 47.11 | 47.11 | 0.13% | 80,536 |
| May 27, 2025 | 47.38 | 47.96 | 46.90 | 47.05 | 47.05 | -0.70% | 52,627 |
| May 26, 2025 | 48.08 | 48.48 | 47.33 | 47.38 | 47.38 | -1.46% | 45,274 |
| May 25, 2025 | 47.89 | 50.00 | 47.26 | 48.08 | 48.08 | 0.40% | 124,958 |
| May 22, 2025 | 46.37 | 47.95 | 47.00 | 47.89 | 47.89 | 3.28% | 29,202 |
| May 21, 2025 | 47.00 | 47.64 | 46.10 | 46.37 | 46.37 | -1.34% | 22,214 |
| May 20, 2025 | 47.32 | 47.98 | 46.81 | 47.00 | 47.00 | -0.68% | 49,585 |
| May 19, 2025 | 47.67 | 47.52 | 47.11 | 47.32 | 47.32 | -0.73% | 15,425 |