Activium Group SAS (EPA:MLACT)
France · Delayed Price · Currency is EUR 1.320
+0.020 (1.54%)
Sep 4, 2026, 11:30 AM CET
Activium Group SAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 28, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 12.99% | 267 |
| Jul 27, 2026 | 2.04 | 2.04 | 1.77 | 1.77 | 1.77 | -13.24% | 289 |
| Jul 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 9.09% | 6 |
| Jul 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 10.00% | 151 |
| Jul 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 1,000 |
| Jul 17, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | -5.33% | 179 |
| Jul 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.68% | 2 |
| Jul 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 13.99% | 40 |
| Jul 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 52 |
| Jul 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 34 |
| Jul 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 880 |
| Jul 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 67 |
| Jul 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.68% | 125 |
| Jul 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -9.88% | 110 |
| Jul 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jul 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | 53 |
| Jul 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jun 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jun 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |