BPER Banca SpA (FRA:4BE)
Germany · Delayed Price · Currency is EUR 8.05
+0.05 (0.65%)
At close: Jul 29, 2025, 10:00 PM CET
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | - | -1.47% | - |
| Jul 31, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | - | 0.56% | - |
| Jul 30, 2025 | 8.36 | 8.64 | 8.36 | 8.64 | - | 7.38% | 51 |
| Jul 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | 0.65% | - |
| Jul 28, 2025 | 7.97 | 7.99 | 7.97 | 7.99 | - | 2.88% | 2,206 |
| Jul 25, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | - | -0.46% | 300 |
| Jul 24, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | - | 1.27% | - |
| Jul 23, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | - | 2.26% | 300 |
| Jul 22, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | - | -0.53% | - |
| Jul 21, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | - | 0.53% | 300 |
| Jul 18, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | - | -0.82% | 300 |
| Jul 17, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | - | -1.14% | 300 |
| Jul 16, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | - | -2.01% | 2,000 |
| Jul 15, 2025 | 7.88 | 7.88 | 7.85 | 7.85 | - | 8.55% | 2,000 |
| Jul 14, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | -0.80% | 2,000 |
| Jul 11, 2025 | 7.52 | 7.52 | 7.29 | 7.29 | - | -4.78% | 2,000 |
| Jul 10, 2025 | 7.64 | 7.65 | 7.64 | 7.65 | - | 0.53% | 10 |
| Jul 9, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | - | 0.03% | - |
| Jul 8, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | - | 1.71% | 10 |
| Jul 7, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | -0.21% | 10 |
| Jul 4, 2025 | 7.57 | 7.57 | 7.50 | 7.50 | - | -0.64% | 10 |
| Jul 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | -0.05% | - |
| Jul 2, 2025 | 7.53 | 7.55 | 7.53 | 7.55 | - | 0.61% | 800 |
| Jul 1, 2025 | 7.68 | 7.68 | 7.50 | 7.50 | - | -1.11% | 200 |
| Jun 30, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | - | 0.42% | - |
| Jun 27, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | - | 0.24% | 150 |
| Jun 26, 2025 | 7.60 | 7.60 | 7.54 | 7.54 | - | -2.18% | 150 |
| Jun 25, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | - | 0.78% | - |
| Jun 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | 0.84% | - |
| Jun 23, 2025 | 7.61 | 7.61 | 7.58 | 7.58 | - | 0.50% | 3,000 |
| Jun 20, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | - | 0.35% | 2,504 |
| Jun 19, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | - | -0.11% | 2,504 |
| Jun 18, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | - | 0.43% | - |
| Jun 17, 2025 | 7.64 | 7.64 | 7.49 | 7.49 | - | -0.64% | 2,504 |
| Jun 16, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | - | 0.16% | - |
| Jun 13, 2025 | 7.50 | 7.53 | 7.50 | 7.53 | - | -0.53% | 204 |
| Jun 12, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | -1.17% | - |
| Jun 11, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | - | -3.58% | - |
| Jun 10, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | - | 0.43% | 63 |
| Jun 9, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | 1.20% | - |
| Jun 6, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | - | 2.25% | 1,200 |
| Jun 5, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | - | -1.16% | 1,200 |
| Jun 4, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | - | -0.26% | - |
| Jun 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | 0.36% | 1,200 |
| Jun 2, 2025 | 7.75 | 7.75 | 7.73 | 7.73 | - | -0.77% | 20 |
| May 30, 2025 | 7.73 | 7.79 | 7.73 | 7.79 | - | 0.05% | 3,000 |
| May 29, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | - | 1.89% | 26 |
| May 28, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | - | -0.55% | - |
| May 27, 2025 | 7.73 | 7.73 | 7.68 | 7.68 | - | -0.31% | 26 |
| May 26, 2025 | 7.72 | 7.72 | 7.70 | 7.70 | - | -1.46% | 200 |