ActiveOps Plc (FRA:95D)
Germany · Delayed Price · Currency is EUR 3.140
+0.200 (6.80%)
Last updated: Feb 20, 2026, 9:11 AM CET
ActiveOps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | - | - |
| Jan 15, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | - | - |
| Jan 14, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | - | - |
| Jan 13, 2026 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | 3.73% | - |
| Jan 12, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | - | - |
| Jan 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jan 8, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 0.75% | - |
| Jan 7, 2026 | 2.68 | 2.72 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Jan 6, 2026 | 2.56 | 2.70 | 2.56 | 2.70 | 2.70 | 4.65% | - |
| Jan 5, 2026 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | 2.38% | - |
| Jan 2, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Dec 30, 2025 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | - | - |
| Dec 29, 2025 | 2.44 | 2.52 | 2.44 | 2.52 | 2.52 | 0.80% | 9 |
| Dec 23, 2025 | 2.48 | 2.52 | 2.48 | 2.50 | 2.50 | -0.79% | - |
| Dec 22, 2025 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | -0.79% | - |
| Dec 19, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | - | 922 |
| Dec 18, 2025 | 2.48 | 2.54 | 2.48 | 2.54 | 2.54 | - | - |
| Dec 17, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | -3.05% | - |
| Dec 16, 2025 | 2.48 | 2.62 | 2.48 | 2.62 | 2.62 | 3.97% | - |
| Dec 15, 2025 | 2.48 | 2.54 | 2.48 | 2.52 | 2.52 | -0.79% | - |
| Dec 12, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | - | - |
| Dec 11, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | - | - |
| Dec 10, 2025 | 2.50 | 2.56 | 2.50 | 2.54 | 2.54 | -0.78% | - |
| Dec 9, 2025 | 2.52 | 2.58 | 2.52 | 2.56 | 2.56 | - | - |
| Dec 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.29% | - |