ActiveOps Plc (FRA:95D)
Germany · Delayed Price · Currency is EUR 1.930
+0.020 (1.05%)
At close: Mar 27, 2026
FRA:95D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 1.05% | - |
| Mar 26, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -2.55% | - |
| Mar 25, 2026 | 1.99 | 2.02 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| Mar 24, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | - |
| Mar 23, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Mar 20, 2026 | 2.20 | 2.22 | 2.10 | 2.10 | 2.10 | -5.41% | 11,000 |
| Mar 19, 2026 | 2.34 | 2.34 | 2.22 | 2.22 | 2.22 | -5.93% | - |
| Mar 18, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | -0.84% | - |
| Mar 17, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | - | - |
| Mar 16, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | - | - |
| Mar 13, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | - | - |
| Mar 12, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Mar 11, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Mar 10, 2026 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | 0.84% | - |
| Mar 9, 2026 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Mar 6, 2026 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | -0.81% | - |
| Mar 5, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | - |
| Mar 4, 2026 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | -1.56% | - |
| Mar 3, 2026 | 2.66 | 2.66 | 2.56 | 2.56 | 2.56 | -7.25% | - |
| Mar 2, 2026 | 2.84 | 2.84 | 2.74 | 2.76 | 2.76 | -4.17% | 1,000 |
| Feb 27, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | -1.37% | - |
| Feb 26, 2026 | 2.86 | 2.92 | 2.84 | 2.92 | 2.92 | 2.10% | - |
| Feb 25, 2026 | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | -6.54% | - |
| Feb 24, 2026 | 2.84 | 3.06 | 2.84 | 3.06 | 3.06 | -3.16% | 6,331 |
| Feb 23, 2026 | 2.90 | 3.16 | 2.90 | 3.16 | 3.16 | 0.64% | 1,000 |
| Feb 20, 2026 | 2.90 | 3.14 | 2.90 | 3.14 | 3.14 | 6.80% | 1,000 |
| Feb 19, 2026 | 2.94 | 3.18 | 2.94 | 2.94 | 2.94 | -7.55% | 1,000 |
| Feb 18, 2026 | 3.20 | 3.20 | 3.06 | 3.18 | 3.18 | 6.00% | 3,539 |
| Feb 17, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | - |
| Feb 16, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | - | - |
| Feb 13, 2026 | 2.98 | 3.26 | 2.98 | 3.02 | 3.02 | - | 1,000 |
| Feb 12, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | - | - |
| Feb 11, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | - | - |
| Feb 10, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 0.67% | - |
| Feb 9, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | -0.66% | - |
| Feb 6, 2026 | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Feb 5, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | -3.77% | 922 |
| Feb 4, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | -7.02% | - |
| Feb 3, 2026 | 3.08 | 3.42 | 3.08 | 3.42 | 3.42 | 10.32% | 1,507 |
| Feb 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jan 30, 2026 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | -0.63% | - |
| Jan 29, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | - |
| Jan 28, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | - | - |
| Jan 27, 2026 | 2.96 | 3.16 | 2.96 | 3.16 | 3.16 | 4.64% | - |
| Jan 26, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -1.31% | - |
| Jan 23, 2026 | 2.90 | 3.06 | 2.90 | 3.06 | 3.06 | 3.38% | - |
| Jan 22, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 2.07% | - |
| Jan 21, 2026 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | 4.32% | - |
| Jan 20, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | - | - |
| Jan 19, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | - | - |