China Hongqiao Group Limited (FRA:H0Q)
Germany · Delayed Price · Currency is EUR 2.321
-0.049 (-2.07%)
Last updated: Jul 30, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | - | -3.45% | 400 |
| Jul 31, 2025 | 2.27 | 2.35 | 2.27 | 2.35 | - | 1.29% | 200 |
| Jul 30, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | - | -2.07% | 117,099 |
| Jul 29, 2025 | 2.31 | 2.43 | 2.31 | 2.37 | - | 4.59% | 117,099 |
| Jul 28, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | - | -0.87% | 2,950 |
| Jul 25, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | - | -6.12% | 2,950 |
| Jul 24, 2025 | 2.35 | 2.45 | 2.35 | 2.44 | - | 10.08% | 2,950 |
| Jul 23, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | - | -3.95% | 500 |
| Jul 22, 2025 | 2.22 | 2.30 | 2.22 | 2.30 | - | 5.79% | 500 |
| Jul 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 4.87% | 1,000 |
| Jul 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -1.14% | 1,000 |
| Jul 17, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | - | 2.69% | 1,000 |
| Jul 16, 2025 | 1.98 | 2.06 | 1.98 | 2.05 | - | 5.68% | 49,000 |
| Jul 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -0.10% | 20 |
| Jul 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -2.07% | 20 |
| Jul 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1.91% | 20 |
| Jul 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1.04% | 20 |
| Jul 9, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 0.26% | - |
| Jul 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -4.34% | 20 |
| Jul 7, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | - | 1.26% | 20 |
| Jul 4, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 0.41% | 25,760 |
| Jul 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | 1.91% | - |
| Jul 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -3.01% | - |
| Jul 1, 2025 | 1.91 | 2.00 | 1.91 | 1.99 | - | 2.47% | 25,760 |
| Jun 30, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -2.51% | - |
| Jun 27, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | - | 2.31% | 60 |
| Jun 26, 2025 | 1.90 | 2.00 | 1.90 | 1.95 | - | 5.01% | 3,696 |
| Jun 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1.48% | 4,000 |
| Jun 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | 5.96% | - |
| Jun 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | -1.14% | 4,000 |
| Jun 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -1.80% | 4,000 |
| Jun 19, 2025 | 1.71 | 1.78 | 1.71 | 1.78 | - | -1.22% | 4,000 |
| Jun 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | 0.45% | 55 |
| Jun 17, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | - | 5.84% | 55 |
| Jun 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | -3.91% | 2,500 |
| Jun 13, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | - | 1.91% | 2,500 |
| Jun 12, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | - | -1.09% | 54,276 |
| Jun 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | 5.81% | 296 |
| Jun 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 4.55% | 296 |
| Jun 9, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 0.13% | 296 |
| Jun 6, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1.15% | 296 |
| Jun 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | -0.38% | - |
| Jun 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1.49% | - |
| Jun 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -1.03% | 296 |
| Jun 2, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | - | 0.58% | 296 |
| May 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -6.57% | 100 |
| May 29, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | - | 6.00% | 100 |
| May 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 2.02% | - |
| May 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -2.42% | - |
| May 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | -2.42% | 2,413 |