KAP AG (FRA:IUR)
Germany · Delayed Price · Currency is EUR 9.75
+0.05 (0.52%)
Last updated: Jul 31, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | - | -1.54% | 506 |
| Jul 31, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 0.52% | 499 |
| Jul 30, 2025 | 9.95 | 9.95 | 9.70 | 9.70 | - | -2.02% | 499 |
| Jul 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | 2,582 |
| Jul 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | 2,582 |
| Jul 25, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | - | 1.54% | 3,874 |
| Jul 24, 2025 | 9.70 | 9.85 | 9.70 | 9.75 | - | -1.02% | 1,414 |
| Jul 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | - | 1,021 |
| Jul 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 3.14% | 1,021 |
| Jul 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | 1,021 |
| Jul 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | 219 |
| Jul 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 0.53% | 219 |
| Jul 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 219 |
| Jul 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 550 |
| Jul 14, 2025 | 9.40 | 9.55 | 9.40 | 9.50 | - | -0.52% | 550 |
| Jul 11, 2025 | 9.55 | 9.55 | 9.50 | 9.55 | - | -1.55% | 1,000 |
| Jul 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | 500 |
| Jul 9, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | 500 |
| Jul 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | 500 |
| Jul 7, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | - | -2.02% | 500 |
| Jul 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | 1,083 |
| Jul 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | 1,083 |
| Jul 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | 0.51% | 1,083 |
| Jul 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 0.51% | 1,083 |
| Jun 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 400 |
| Jun 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 302 |
| Jun 26, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | - | 0.51% | 302 |
| Jun 25, 2025 | 9.50 | 9.75 | 9.50 | 9.75 | - | 2.63% | 1,790 |
| Jun 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -4.52% | 11 |
| Jun 23, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | - | -1.49% | 218 |
| Jun 20, 2025 | 9.90 | 10.10 | 9.90 | 10.10 | - | 2.54% | 4,388 |
| Jun 19, 2025 | 9.95 | 9.95 | 9.85 | 9.85 | - | -1.50% | 285 |
| Jun 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 1,490 |
| Jun 17, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | - | - | 1,490 |
| Jun 16, 2025 | 10.60 | 10.60 | 10.00 | 10.00 | - | -6.54% | 1,841 |
| Jun 13, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | - | - | 506 |
| Jun 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -1.83% | 435 |
| Jun 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | 150 |
| Jun 10, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | - | - | 150 |
| Jun 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | 300 |
| Jun 6, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | - | 6.86% | 1,404 |
| Jun 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | 535 |
| Jun 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2.00% | 2,849 |
| Jun 3, 2025 | 9.65 | 10.00 | 9.65 | 10.00 | - | 4.71% | 2,849 |
| Jun 2, 2025 | 9.40 | 9.55 | 9.40 | 9.55 | - | 2.14% | 560 |
| May 30, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | - | 0.54% | 30 |
| May 29, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | - | 2.20% | 100 |
| May 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1.11% | 544 |
| May 27, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | - | -0.55% | 500 |
| May 26, 2025 | 9.10 | 9.10 | 9.05 | 9.05 | - | -1.63% | 559 |