Schloss Wachenheim AG (ETR:SWA)
Germany · Delayed Price · Currency is EUR 14.70
+0.20 (1.38%)
Aug 1, 2025, 5:36 PM CET
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 1,978 |
| Jul 30, 2025 | 15.10 | 15.10 | 14.50 | 14.80 | 14.80 | -0.67% | 6,847 |
| Jul 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 1,389 |
| Jul 28, 2025 | 15.20 | 15.20 | 14.70 | 15.00 | 15.00 | -0.66% | 1,389 |
| Jul 25, 2025 | 14.90 | 15.20 | 14.90 | 15.10 | 15.10 | 2.03% | 1,219 |
| Jul 24, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -1.99% | 469 |
| Jul 23, 2025 | 15.20 | 15.20 | 14.90 | 15.10 | 15.10 | - | 1,941 |
| Jul 22, 2025 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | - | 247 |
| Jul 21, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | 1,713 |
| Jul 18, 2025 | 15.10 | 15.10 | 14.60 | 14.90 | 14.90 | -1.97% | 2,949 |
| Jul 17, 2025 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 0.66% | 48 |
| Jul 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 26 |
| Jul 15, 2025 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | - | 26 |
| Jul 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 115 |
| Jul 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 799 |
| Jul 10, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 2.03% | 799 |
| Jul 9, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 1,960 |
| Jul 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 535 |
| Jul 7, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | 595 |
| Jul 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 320 |
| Jul 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 320 |
| Jul 2, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | - | 320 |
| Jul 1, 2025 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | -0.65% | 135 |
| Jun 30, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 2.68% | 463 |
| Jun 27, 2025 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | - | 844 |
| Jun 26, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 1.36% | 1,073 |
| Jun 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | 100 |
| Jun 24, 2025 | 14.60 | 14.70 | 14.40 | 14.50 | 14.50 | -1.36% | 3,017 |
| Jun 23, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 1,036 |
| Jun 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 38 |
| Jun 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 38 |
| Jun 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 38 |
| Jun 17, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 38 |
| Jun 16, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | - | 194 |
| Jun 13, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 0.68% | 173 |
| Jun 12, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - | 10 |
| Jun 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 320 |
| Jun 10, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 320 |
| Jun 9, 2025 | 14.90 | 15.20 | 14.80 | 15.00 | 15.00 | 1.35% | 843 |
| Jun 6, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 85 |
| Jun 5, 2025 | 14.90 | 15.00 | 14.60 | 14.90 | 14.90 | 0.68% | 731 |
| Jun 4, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -1.99% | 700 |
| Jun 3, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | 516 |
| Jun 2, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 2.76% | 1,050 |
| May 30, 2025 | 14.50 | 14.80 | 14.50 | 14.50 | 14.50 | -1.36% | 60 |
| May 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 271 |
| May 28, 2025 | 14.70 | 14.70 | 14.50 | 14.70 | 14.70 | - | 271 |
| May 27, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | - | 100 |
| May 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 250 |
| May 23, 2025 | 14.70 | 14.70 | 14.40 | 14.60 | 14.60 | - | 179 |