CTT - Correios De Portugal, S.A. (FRA:C7T)
Germany · Delayed Price · Currency is EUR 7.37
+0.11 (1.52%)
At close: Aug 1, 2025, 10:00 PM CET
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | - | 1.52% | 500 |
| Jul 31, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | -1.22% | - |
| Jul 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | 3.67% | 500 |
| Jul 29, 2025 | 7.53 | 7.53 | 7.09 | 7.09 | - | -7.92% | 500 |
| Jul 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 2.67% | 400 |
| Jul 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -1.32% | 400 |
| Jul 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Jul 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1.33% | 400 |
| Jul 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -1.83% | 400 |
| Jul 21, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | - | -0.78% | 400 |
| Jul 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -0.65% | 400 |
| Jul 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 400 |
| Jul 16, 2025 | 7.66 | 7.75 | 7.66 | 7.75 | - | -0.26% | 400 |
| Jul 15, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | - | -2.51% | 1,000 |
| Jul 14, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | - | 0.13% | 1,000 |
| Jul 11, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | - | -1.00% | 40 |
| Jul 10, 2025 | 8.08 | 8.14 | 8.04 | 8.04 | - | 2.03% | 40 |
| Jul 9, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | - | -1.38% | - |
| Jul 8, 2025 | 7.77 | 7.99 | 7.77 | 7.99 | - | 6.82% | 795 |
| Jul 7, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | -0.80% | 400 |
| Jul 4, 2025 | 7.46 | 7.54 | 7.46 | 7.54 | - | 0.94% | 400 |
| Jul 3, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | - | - | 200 |
| Jul 2, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | - | -1.32% | - |
| Jul 1, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | 0.13% | - |
| Jun 30, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | - | 0.67% | - |
| Jun 27, 2025 | 7.34 | 7.51 | 7.34 | 7.51 | - | 4.31% | 200 |
| Jun 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -1.37% | - |
| Jun 25, 2025 | 7.26 | 7.30 | 7.26 | 7.30 | - | 0.14% | 100 |
| Jun 24, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | - | 2.24% | 5,000 |
| Jun 23, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | - | -0.70% | - |
| Jun 20, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | - | 5,000 |
| Jun 19, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | -0.28% | 5,000 |
| Jun 18, 2025 | 7.28 | 7.28 | 7.20 | 7.20 | - | -0.96% | 5,000 |
| Jun 17, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | - | 0.55% | - |
| Jun 16, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | 0.42% | 5,000 |
| Jun 13, 2025 | 7.23 | 7.23 | 7.20 | 7.20 | - | -2.44% | 5,000 |
| Jun 12, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | -2.64% | - |
| Jun 11, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | - | 1.34% | 140 |
| Jun 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | -1.19% | 140 |
| Jun 9, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | 0.40% | 140 |
| Jun 6, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | - | -1.57% | 140 |
| Jun 5, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | - | 2.27% | 140 |
| Jun 4, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | - | 0.54% | - |
| Jun 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1.09% | 140 |
| Jun 2, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | - | 0.41% | 140 |
| May 30, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | - | -0.41% | 140 |
| May 29, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | - | 0.96% | 140 |
| May 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | -0.41% | - |
| May 27, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | - | 1.24% | - |
| May 26, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | - | - | - |