Activium Group SAS (EPA:MLACT)
France · Delayed Price · Currency is EUR 3.500
0.00 (0.00%)
May 14, 2026, 11:30 AM CET
Activium Group SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |