Altech Advanced Materials AG (FRA:AMA)
Germany · Delayed Price · Currency is EUR 1.750
0.00 (0.00%)
Last updated: Aug 1, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| Jul 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| Jul 30, 2025 | 1.75 | 1.84 | 1.75 | 1.75 | - | -1.13% | 1,000 |
| Jul 29, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | - | 1.14% | 1,005 |
| Jul 28, 2025 | 1.98 | 1.98 | 1.75 | 1.75 | - | - | 1,005 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 2,150 |
| Jul 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | - |
| Jul 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 2,150 |
| Jul 22, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | - | -0.57% | 2,150 |
| Jul 21, 2025 | 1.77 | 1.80 | 1.75 | 1.76 | - | -0.56% | 1,975 |
| Jul 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1.14% | 500 |
| Jul 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 500 |
| Jul 16, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | - | -2.23% | 500 |
| Jul 15, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | - | 1.13% | 500 |
| Jul 14, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | - | 1.14% | 500 |
| Jul 11, 2025 | 1.82 | 1.82 | 1.75 | 1.75 | - | -3.85% | 500 |
| Jul 10, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | - | 1.11% | 500 |
| Jul 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | - |
| Jul 8, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | - | -0.55% | 500 |
| Jul 7, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | - | 500 |
| Jul 4, 2025 | 1.95 | 1.95 | 1.81 | 1.81 | - | -7.18% | 500 |
| Jul 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jul 2, 2025 | 1.95 | 2.00 | 1.95 | 1.95 | - | - | 2,000 |
| Jul 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1.56% | - |
| Jun 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -1.03% | - |
| Jun 27, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | - | - | 1,500 |
| Jun 26, 2025 | 1.95 | 1.95 | 1.92 | 1.94 | - | 1.04% | - |
| Jun 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Jun 24, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | - | -2.04% | - |
| Jun 23, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 2.08% | 750 |
| Jun 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | 750 |
| Jun 19, 2025 | 2.00 | 2.00 | 1.92 | 1.92 | - | - | - |
| Jun 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | 750 |
| Jun 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Jun 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Jun 13, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | 750 |
| Jun 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Jun 11, 2025 | 1.92 | 2.10 | 1.92 | 1.92 | - | -8.57% | 750 |
| Jun 10, 2025 | 1.92 | 2.10 | 1.92 | 2.10 | - | 9.38% | 1,120 |
| Jun 9, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | - | 5.49% | - |
| Jun 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -3.70% | 1,120 |
| Jun 5, 2025 | 1.79 | 1.89 | 1.79 | 1.89 | - | 5.59% | - |
| Jun 4, 2025 | 1.92 | 1.92 | 1.79 | 1.79 | - | -6.77% | - |
| Jun 3, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | - | 3.23% | 1,120 |
| Jun 2, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | - | -0.53% | 1,120 |
| May 30, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | 1,120 |
| May 29, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | - | 5.06% | 1,120 |
| May 28, 2025 | 1.87 | 1.87 | 1.78 | 1.78 | - | 0.56% | - |
| May 27, 2025 | 1.87 | 1.87 | 1.77 | 1.77 | - | -5.35% | - |
| May 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -4.10% | 1,120 |