Activium Group SAS (EPA:MLACT)
France · Delayed Price · Currency is EUR 1.390
0.00 (0.00%)
At close: Oct 8, 2026
Activium Group SAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.44% | 1 |
| Oct 5, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 17.60% | 1 |
| Oct 2, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -13.79% | 473 |
| Oct 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 11.54% | 15 |
| Sep 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 49 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -12.16% | 237 |
| Sep 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 10.45% | 10 |
| Sep 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 10 |
| Sep 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 30 |
| Sep 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 150 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 288 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 2 |
| Sep 9, 2026 | 1.50 | 1.50 | 1.32 | 1.32 | 1.32 | -12.58% | 459 |
| Sep 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 14.39% | 1,022 |
| Sep 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 1 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -23.53% | 6,798 |
| Sep 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 20, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | -8.11% | 163 |
| Aug 19, 2026 | 1.56 | 1.85 | 1.56 | 1.85 | 1.85 | 20.13% | 236 |
| Aug 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -14.44% | 200 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -11.76% | 300 |
| Aug 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 16.57% | 2 |
| Aug 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | 108 |
| Aug 10, 2026 | 1.92 | 1.92 | 1.71 | 1.71 | 1.71 | -10.94% | 64 |
| Aug 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.00% | 55 |
| Aug 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 82 |
| Aug 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 50 |
| Aug 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 250 |
| Aug 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 50 |