Atlas Copco AB (publ) (FRA:ACO4)
Germany · Delayed Price · Currency is EUR 13.53
-0.12 (-0.84%)
Last updated: Jul 31, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | - | -2.33% | - |
| Jul 31, 2025 | 13.71 | 13.73 | 13.53 | 13.53 | - | -0.84% | 1,080 |
| Jul 30, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | - | 0.18% | 1,846 |
| Jul 29, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | - | 0.85% | 1,846 |
| Jul 28, 2025 | 13.64 | 13.70 | 13.50 | 13.50 | - | 0.04% | 1,846 |
| Jul 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -2.25% | 5 |
| Jul 24, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | - | 1.36% | - |
| Jul 23, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | - | -0.07% | 5 |
| Jul 22, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | - | 0.55% | 5 |
| Jul 21, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | 0.04% | 5 |
| Jul 18, 2025 | 14.58 | 14.58 | 13.00 | 13.55 | - | -6.84% | 1,150 |
| Jul 17, 2025 | 14.08 | 14.55 | 14.08 | 14.55 | - | 3.23% | 3,012 |
| Jul 16, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | - | -0.32% | 365 |
| Jul 15, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | - | -0.18% | 365 |
| Jul 14, 2025 | 14.61 | 14.61 | 14.16 | 14.16 | - | -1.67% | 365 |
| Jul 11, 2025 | 14.56 | 14.61 | 14.40 | 14.40 | - | -1.37% | 1,950 |
| Jul 10, 2025 | 14.33 | 14.64 | 14.33 | 14.60 | - | 3.84% | 2,100 |
| Jul 9, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | - | 0.11% | - |
| Jul 8, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | - | -0.18% | 1,615 |
| Jul 7, 2025 | 14.00 | 14.07 | 14.00 | 14.07 | - | 1.22% | 1,615 |
| Jul 4, 2025 | 13.93 | 13.93 | 13.90 | 13.90 | - | -1.10% | 720 |
| Jul 3, 2025 | 14.02 | 14.06 | 14.02 | 14.06 | - | 0.68% | 5 |
| Jul 2, 2025 | 13.76 | 13.96 | 13.76 | 13.96 | - | 2.91% | 10 |
| Jul 1, 2025 | 13.75 | 13.79 | 13.57 | 13.57 | - | -0.40% | 1,200 |
| Jun 30, 2025 | 14.05 | 14.05 | 13.62 | 13.62 | - | 1.68% | 366 |
| Jun 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -0.89% | 3,420 |
| Jun 26, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | - | -0.73% | 912 |
| Jun 25, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | - | 2.18% | 3,420 |
| Jun 24, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | - | 1.18% | - |
| Jun 23, 2025 | 13.65 | 13.65 | 13.17 | 13.17 | - | -2.66% | 3,420 |
| Jun 20, 2025 | 13.68 | 13.82 | 13.53 | 13.53 | - | 1.42% | 8,010 |
| Jun 19, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | - | -3.51% | 15 |
| Jun 18, 2025 | 13.92 | 13.92 | 13.83 | 13.83 | - | -0.86% | 15 |
| Jun 17, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | - | -1.13% | - |
| Jun 16, 2025 | 13.90 | 14.11 | 13.90 | 14.11 | - | 1.04% | 780 |
| Jun 13, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | - | -1.13% | 40 |
| Jun 12, 2025 | 14.26 | 14.26 | 14.12 | 14.12 | - | -1.29% | 40 |
| Jun 11, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | - | -0.21% | - |
| Jun 10, 2025 | 14.30 | 14.34 | 14.30 | 14.34 | - | -0.28% | 200 |
| Jun 9, 2025 | 14.30 | 14.40 | 14.30 | 14.38 | - | 0.56% | 614 |
| Jun 6, 2025 | 14.31 | 14.31 | 14.30 | 14.30 | - | 0.03% | 113 |
| Jun 5, 2025 | 14.28 | 14.31 | 14.28 | 14.29 | - | -0.73% | 2,000 |
| Jun 4, 2025 | 14.07 | 14.41 | 14.07 | 14.40 | - | 2.78% | 70 |
| Jun 3, 2025 | 13.88 | 14.01 | 13.88 | 14.01 | - | 0.04% | 200 |
| Jun 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -2.27% | 64 |
| May 30, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | - | -0.73% | 1,340 |
| May 29, 2025 | 14.47 | 14.48 | 14.43 | 14.43 | - | -0.59% | 1,340 |
| May 28, 2025 | 14.44 | 14.52 | 14.44 | 14.52 | - | 0.14% | 660 |
| May 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -0.07% | - |
| May 26, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | - | 0.38% | 693 |