Actinium Pharmaceuticals, Inc. (FRA:7AY1)
Germany · Delayed Price · Currency is EUR 1.231
+0.011 (0.90%)
At close: Nov 28, 2025
Actinium Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.90% | - |
| Nov 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.21% | - |
| Nov 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.64% | - |
| Nov 25, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 7.62% | 1,616 |
| Nov 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.45% | - |
| Nov 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.43% | - |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.24% | - |
| Nov 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.07% | - |
| Nov 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 13.86% | - |
| Nov 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.01% | - |
| Nov 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.59% | - |
| Nov 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.63% | - |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.69% | - |
| Nov 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.35% | - |
| Nov 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.91% | - |
| Nov 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.23% | - |
| Nov 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.96% | - |
| Nov 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | - |
| Nov 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.89% | - |
| Nov 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | - |
| Oct 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.08% | - |
| Oct 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.35% | - |
| Oct 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.54% | - |
| Oct 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.17% | - |
| Oct 27, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 13.95% | - |
| Oct 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.20% | - |
| Oct 23, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 0.08% | 1,000 |
| Oct 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| Oct 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | - |
| Oct 20, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 4.49% | 1,160 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.84% | - |
| Oct 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.46% | - |
| Oct 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.03% | - |
| Oct 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 6.97% | - |
| Oct 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.71% | - |
| Oct 10, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -1.53% | 5,000 |
| Oct 9, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -1.81% | 5,000 |
| Oct 8, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Oct 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.37% | - |
| Oct 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.52% | - |
| Oct 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Oct 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.68% | - |
| Oct 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.86% | - |
| Sep 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.30% | - |
| Sep 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.04% | - |
| Sep 26, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 1.11% | 400 |
| Sep 25, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.89% | 2,000 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.30% | - |
| Sep 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.32% | - |
| Sep 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.22% | - |