China Kepei Education Group Limited (FRA:9CK)
Germany · Delayed Price · Currency is EUR 0.1630
-0.0080 (-4.68%)
Last updated: Jul 31, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -4.68% | - |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.18% | 34,005 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.60% | 34,005 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.82% | 34,005 |
| Jul 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 0.61% | 34,005 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.61% | - |
| Jul 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 34,005 |
| Jul 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -0.60% | - |
| Jul 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.19% | 34,005 |
| Jul 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.75% | 34,005 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.59% | 34,005 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.80% | 34,005 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 1.21% | 34,005 |
| Jul 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 34,005 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 1.23% | 34,005 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1.24% | 34,005 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2.55% | - |
| Jul 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 2.61% | 34,005 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2.68% | - |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2.76% | 34,005 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 1.40% | - |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.69% | - |
| Jul 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.69% | - |
| Jun 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 1.40% | - |
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.69% | 34,005 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -2.04% | - |
| Jun 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 34,005 |
| Jun 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 1.38% | - |
| Jun 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 2.11% | - |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -4.05% | 34,005 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.33% | - |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 34,005 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.66% | 34,005 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.95% | - |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1.99% | 34,005 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4.14% | - |
| Jun 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 2.84% | 34,005 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -1.40% | - |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2.14% | 34,005 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.71% | 34,005 |
| Jun 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -2.08% | - |
| Jun 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 0.70% | 34,005 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.38% | 34,005 |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1.37% | 34,005 |
| May 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1.39% | - |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.36% | - |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.67% | - |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.66% | 34,005 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1.34% | 34,005 |