Calnex Solutions plc (FRA:CSO)
Germany · Delayed Price · Currency is EUR 0.5250
+0.0050 (0.96%)
At close: Jul 31, 2025, 10:00 PM CET
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1.90% | 3,000 |
| Jul 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 0.96% | - |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 4.42% | 3,000 |
| Jul 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -6.04% | 3,000 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -0.93% | 3,000 |
| Jul 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 0.94% | 3,000 |
| Jul 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -0.93% | - |
| Jul 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | 3,000 |
| Jul 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -0.93% | 3,000 |
| Jul 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3.85% | 3,000 |
| Jul 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 3,000 |
| Jul 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 3,000 |
| Jul 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 3,000 |
| Jul 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -3.70% | 3,000 |
| Jul 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 2.86% | 3,000 |
| Jul 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 3,000 |
| Jul 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1.94% | 3,000 |
| Jul 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Jul 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 0.98% | 3,000 |
| Jul 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 4.08% | 3,000 |
| Jul 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -3.92% | 3,000 |
| Jul 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -5.56% | - |
| Jul 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Jul 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Jun 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -1.82% | - |
| Jun 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 3,000 |
| Jun 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 3,000 |
| Jun 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jun 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 3,000 |
| Jun 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 3,000 |
| Jun 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 3,000 |
| Jun 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -0.90% | - |
| Jun 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -0.89% | - |
| Jun 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1.82% | 3,000 |
| Jun 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -4.35% | 3,000 |
| Jun 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -0.86% | 3,000 |
| Jun 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -4.13% | 3,000 |
| Jun 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jun 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -2.42% | - |
| Jun 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 3,000 |
| Jun 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -0.80% | 3,000 |
| Jun 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 0.81% | 3,000 |
| Jun 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 3,000 |
| Jun 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -0.80% | - |
| May 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 3,000 |
| May 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 0.81% | 3,000 |
| May 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -1.59% | - |
| May 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 0.80% | - |
| May 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 3,000 |