Activium Group SAS (EPA:MLACT)
France · Delayed Price · Currency is EUR 1.780
+0.040 (2.30%)
Jun 25, 2026, 4:30 PM CET
Activium Group SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jun 25, 2026 | 1.94 | 1.94 | 1.78 | 1.78 | 1.78 | 2.30% | 384 |
| Jun 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,289 |
| Jun 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -10.31% | 1,304 |
| Jun 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jun 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -18.49% | 493 |
| Jun 18, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jun 17, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jun 16, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jun 15, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jun 12, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jun 11, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -8.46% | 1,299 |
| Jun 10, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -25.71% | 1,067 |
| Jun 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 29 |
| May 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1 |
| May 12, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 1,039 |
| May 11, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 2,970 |
| May 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 482 |
| May 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | 6,161 |
| May 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 469 |
| May 5, 2026 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | 3.33% | 1,058 |
| May 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 682 |
| Apr 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 246 |
| Apr 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 151 |
| Apr 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 291 |
| 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 |