Activium Group SAS (EPA:MLACT)
France · Delayed Price · Currency is EUR 3.400
+0.100 (3.03%)
Apr 28, 2026, 4:30 PM CET
Activium Group SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3.03% | 226 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | 141 |
| Apr 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 10.34% | 591 |
| Apr 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 160 |
| Apr 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 21, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 131 |
| Apr 20, 2026 | 3.28 | 3.28 | 2.90 | 2.90 | 2.90 | -14.71% | 790 |
| Apr 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 798 |
| Apr 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | 715 |
| Apr 15, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 3.23% | 283 |
| Apr 14, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 1,269 |
| Apr 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,810 |
| Apr 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | 257 |
| Apr 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 13.08% | 105 |
| Apr 8, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 78 |
| Apr 7, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 12.07% | 87 |
| Apr 2, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | -12.12% | 1,031 |
| Apr 1, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 8.20% | 2,049 |
| Mar 31, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 6.09% | 1 |
| Mar 30, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 25, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | 6 |
| Mar 24, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Mar 23, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 165 |
| Mar 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Mar 19, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Mar 18, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Mar 17, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Mar 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Mar 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 24 |
| Mar 12, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | 10 |
| Mar 11, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Mar 10, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Mar 9, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Mar 6, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Mar 5, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Mar 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -7.50% | 5 |
| Mar 3, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 14.29% | 63 |
| Mar 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 208 |
| Feb 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 86 |
| Feb 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 37 |
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 307 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 8.57% | 480 |
| Feb 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5.42% | 282 |
| Feb 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | 65 |
| Feb 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -8.00% | 20 |