Activium Group SAS (EPA:MLACT)
France · Delayed Price · Currency is EUR 1.210
0.00 (0.00%)
Oct 29, 2026, 11:30 AM CET
Activium Group SAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 31 |
| Oct 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 105 |
| Oct 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 20 |
| Oct 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 1 |
| Oct 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 74 |
| Oct 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.19% | 32 |
| Oct 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 2 |
| Oct 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| 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 | - | - |