Caledonia Mining Corporation Plc (FRA:9CD1)
Germany · Delayed Price · Currency is EUR 17.00
0.00 (0.00%)
Last updated: Jul 30, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1.83% | - |
| Jul 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | -4.09% | - |
| Jul 30, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | - | 0.59% | 1,020 |
| Jul 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1.80% | 1,100 |
| Jul 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -7.73% | 1,100 |
| Jul 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | -7.65% | 1,100 |
| Jul 24, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | - | -2.00% | 1,100 |
| Jul 23, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | - | 8.11% | 100 |
| Jul 22, 2025 | 18.20 | 18.50 | 18.20 | 18.50 | - | 8.82% | 96 |
| Jul 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -1.73% | 130 |
| Jul 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -1.14% | 130 |
| Jul 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 3.55% | 130 |
| Jul 16, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | - | 1.81% | 130 |
| Jul 15, 2025 | 17.40 | 17.90 | 16.60 | 16.60 | - | -3.49% | 1,355 |
| Jul 14, 2025 | 16.70 | 17.20 | 16.70 | 17.20 | - | -4.44% | 138 |
| Jul 11, 2025 | 16.90 | 18.00 | 16.90 | 18.00 | - | 4.65% | 234 |
| Jul 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -4.44% | 95 |
| Jul 9, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | - | -3.23% | 95 |
| Jul 8, 2025 | 18.20 | 18.60 | 18.20 | 18.60 | - | 4.49% | 400 |
| Jul 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 0.56% | 40 |
| Jul 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 0.57% | 570 |
| Jul 3, 2025 | 17.20 | 17.60 | 17.20 | 17.60 | - | 6.02% | 570 |
| Jul 2, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 3.75% | - |
| Jul 1, 2025 | 15.90 | 16.90 | 15.90 | 16.00 | - | -4.76% | 340 |
| Jun 30, 2025 | 16.00 | 16.80 | 16.00 | 16.80 | - | 5.00% | 520 |
| Jun 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1.27% | 147 |
| Jun 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -1.25% | - |
| Jun 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 0.63% | 147 |
| Jun 24, 2025 | 16.50 | 16.50 | 15.90 | 15.90 | - | 1.27% | 147 |
| Jun 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | -4.85% | 580 |
| Jun 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | 0.61% | 580 |
| Jun 19, 2025 | 17.50 | 17.50 | 16.40 | 16.40 | - | -3.53% | 580 |
| Jun 18, 2025 | 16.60 | 17.00 | 16.60 | 17.00 | - | 1.80% | 1,000 |
| Jun 17, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | - | 2.45% | 1,000 |
| Jun 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -5.23% | 194 |
| Jun 13, 2025 | 16.80 | 17.90 | 16.80 | 17.20 | - | 6.17% | 630 |
| Jun 12, 2025 | 15.80 | 16.80 | 15.80 | 16.20 | - | -4.71% | 605 |
| Jun 11, 2025 | 15.40 | 17.00 | 15.40 | 17.00 | - | 6.92% | 425 |
| Jun 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 0.63% | - |
| Jun 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -6.51% | - |
| Jun 6, 2025 | 16.40 | 17.10 | 16.40 | 16.90 | - | 5.62% | 97 |
| Jun 5, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | - | 3.23% | 3,000 |
| Jun 4, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | - | 1.31% | 99 |
| Jun 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -0.65% | 2,640 |
| Jun 2, 2025 | 14.80 | 15.60 | 14.80 | 15.40 | - | 6.21% | 2,640 |
| May 30, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | - | -3.33% | 2,095 |
| May 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 2,095 |
| May 28, 2025 | 14.70 | 15.00 | 14.30 | 15.00 | - | 2.04% | 2,095 |
| May 27, 2025 | 14.90 | 15.00 | 14.60 | 14.70 | - | -2.65% | 3,119 |
| May 26, 2025 | 14.50 | 15.60 | 14.50 | 15.10 | - | 5.59% | 719 |