ActiveOps Plc (FRA:95D)
Germany · Delayed Price · Currency is EUR 2.600
0.00 (0.00%)
At close: Nov 28, 2025
ActiveOps Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | -0.77% | - |
| Nov 28, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | - | - |
| Nov 27, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | - | - |
| Nov 26, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 0.78% | - |
| Nov 25, 2025 | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | 3.20% | - |
| Nov 24, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 21, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -7.41% | - |
| Nov 20, 2025 | 2.54 | 2.70 | 2.54 | 2.70 | 2.70 | 5.47% | - |
| Nov 19, 2025 | 2.58 | 2.60 | 2.56 | 2.56 | 2.56 | -2.29% | - |
| Nov 18, 2025 | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Nov 17, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 0.75% | - |
| Nov 14, 2025 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | -4.29% | - |
| Nov 13, 2025 | 2.76 | 2.82 | 2.76 | 2.80 | 2.80 | -0.71% | - |
| Nov 12, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | - | - |
| Nov 11, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | - | - |
| Nov 10, 2025 | 2.68 | 2.82 | 2.68 | 2.82 | 2.82 | 4.44% | - |
| Nov 7, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | - | - |
| Nov 6, 2025 | 2.60 | 2.72 | 2.60 | 2.70 | 2.70 | 3.05% | - |
| Nov 5, 2025 | 2.48 | 2.70 | 2.48 | 2.62 | 2.62 | 11.02% | - |
| Nov 4, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 3, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Oct 31, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Oct 30, 2025 | 2.38 | 2.40 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Oct 29, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | 1.69% | - |
| Oct 28, 2025 | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | -0.84% | - |
| Oct 27, 2025 | 2.36 | 2.40 | 2.36 | 2.38 | 2.38 | -0.83% | - |
| Oct 24, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -0.83% | - |
| Oct 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Oct 22, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | - | - |
| Oct 21, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Oct 20, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Oct 17, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Oct 16, 2025 | 2.38 | 2.56 | 2.38 | 2.50 | 2.50 | 20.19% | - |
| Oct 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 11.23% | - |
| Oct 14, 2025 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Oct 13, 2025 | 1.90 | 1.99 | 1.90 | 1.93 | 1.93 | -2.53% | - |
| Oct 10, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | -0.50% | - |
| Oct 9, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | - | - |
| Oct 8, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | - | - |
| Oct 7, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | - | - |
| Oct 6, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 0.51% | - |
| Oct 3, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | - |
| Oct 2, 2025 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | -0.50% | - |
| Oct 1, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 0.51% | - |
| Sep 30, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | - |
| Sep 29, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | - |
| Sep 26, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | - | - |
| Sep 25, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | - |
| Sep 24, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | - |
| Sep 23, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | - |