MPH Health Care AG (FRA:93M1)
Germany · Delayed Price · Currency is EUR 18.55
+1.85 (11.08%)
At close: Aug 1, 2025, 10:00 PM CET
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.70 | 18.55 | 16.70 | 18.55 | - | 11.08% | 26 |
| Jul 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -1.76% | - |
| Jul 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -3.68% | 446 |
| Jul 29, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | - | -1.67% | 446 |
| Jul 28, 2025 | 17.60 | 17.95 | 17.60 | 17.95 | - | 0.56% | 446 |
| Jul 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | - | -5.05% | 100 |
| Jul 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - | - |
| Jul 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1.35% | 100 |
| Jul 22, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | - | -0.27% | - |
| Jul 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 2.20% | 100 |
| Jul 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -5.94% | 100 |
| Jul 17, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | 2.38% | 100 |
| Jul 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -0.26% | 100 |
| Jul 15, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | -0.26% | 100 |
| Jul 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2.98% | 100 |
| Jul 11, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | -3.15% | 100 |
| Jul 10, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | - | 1.60% | 100 |
| Jul 9, 2025 | 18.40 | 18.75 | 18.40 | 18.75 | - | 2.18% | 50 |
| Jul 8, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | - | -0.81% | 250 |
| Jul 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 0.27% | 250 |
| Jul 4, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | -0.27% | 250 |
| Jul 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 0.82% | - |
| Jul 2, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | - | 0.55% | - |
| Jul 1, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | -0.27% | - |
| Jun 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -0.27% | - |
| Jun 27, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | - | 0.55% | 250 |
| Jun 26, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | -0.27% | - |
| Jun 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 6.40% | 250 |
| Jun 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -9.23% | 250 |
| Jun 23, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | -1.81% | 430 |
| Jun 20, 2025 | 19.40 | 19.40 | 19.00 | 19.30 | - | 0.26% | 430 |
| Jun 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | - | -1.28% | 520 |
| Jun 18, 2025 | 19.50 | 19.50 | 19.45 | 19.50 | - | - | 520 |
| Jun 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | 200 |
| Jun 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | -0.26% | - |
| Jun 13, 2025 | 19.50 | 19.55 | 19.50 | 19.55 | - | -0.51% | 300 |
| Jun 12, 2025 | 19.50 | 19.65 | 19.50 | 19.65 | - | 0.77% | 27 |
| Jun 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | 100 |
| Jun 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 3.45% | 180 |
| Jun 9, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | -2.33% | 100 |
| Jun 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | -1.28% | 120 |
| Jun 5, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | - | -1.76% | 120 |
| Jun 4, 2025 | 20.10 | 20.10 | 19.90 | 19.90 | - | 8.74% | 100 |
| Jun 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 12.96% | 120 |
| Jun 2, 2025 | 16.60 | 16.60 | 16.20 | 16.20 | - | -24.65% | 120 |
| May 30, 2025 | 25.20 | 25.20 | 21.50 | 21.50 | - | -14.00% | 60 |
| May 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | -1.57% | 161 |
| May 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | -2.68% | - |
| May 27, 2025 | 25.00 | 26.10 | 25.00 | 26.10 | - | 3.16% | 161 |
| May 26, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | - | -0.39% | 1 |