KHD Humboldt Wedag International AG (FRA:KWG)
Germany · Delayed Price · Currency is EUR 1.920
-0.020 (-1.03%)
At close: Jul 30, 2025, 10:00 PM CET
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | - | - | 5,301 |
| Jul 31, 2025 | 1.91 | 1.95 | 1.91 | 1.92 | - | - | 5,175 |
| Jul 30, 2025 | 1.98 | 1.98 | 1.92 | 1.92 | - | -1.03% | 2,790 |
| Jul 29, 2025 | 1.94 | 1.95 | 1.86 | 1.94 | - | 4.30% | 5,175 |
| Jul 28, 2025 | 1.98 | 1.98 | 1.86 | 1.86 | - | -4.12% | 5,037 |
| Jul 25, 2025 | 1.90 | 1.98 | 1.90 | 1.94 | - | - | 9,391 |
| Jul 24, 2025 | 1.91 | 2.06 | 1.90 | 1.94 | - | 2.65% | 49,194 |
| Jul 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | 5,482 |
| Jul 22, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | - | -3.08% | 3,000 |
| Jul 21, 2025 | 1.87 | 1.95 | 1.87 | 1.95 | - | 1.04% | 4,931 |
| Jul 18, 2025 | 1.92 | 1.95 | 1.87 | 1.93 | - | 1.58% | 21,875 |
| Jul 17, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | - | 3.26% | 15,540 |
| Jul 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | 13,871 |
| Jul 15, 2025 | 1.88 | 1.88 | 1.81 | 1.84 | - | -0.54% | 600 |
| Jul 14, 2025 | 1.81 | 1.89 | 1.81 | 1.85 | - | 0.54% | 596 |
| Jul 11, 2025 | 1.89 | 1.89 | 1.81 | 1.84 | - | -2.65% | 158 |
| Jul 10, 2025 | 1.88 | 1.89 | 1.82 | 1.89 | - | 1.07% | 8,062 |
| Jul 9, 2025 | 1.85 | 1.92 | 1.84 | 1.87 | - | - | 7,130 |
| Jul 8, 2025 | 1.95 | 1.95 | 1.85 | 1.87 | - | -1.06% | 3,201 |
| Jul 7, 2025 | 1.79 | 1.98 | 1.79 | 1.89 | - | 5.59% | 26,688 |
| Jul 4, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | - | 1.13% | 239 |
| Jul 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1.14% | 11,907 |
| Jul 2, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | - | -0.57% | 11,907 |
| Jul 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 5,155 |
| Jun 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 3,495 |
| Jun 27, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | - | 2.33% | 3,304 |
| Jun 26, 2025 | 1.64 | 1.74 | 1.64 | 1.72 | - | -2.27% | 10,110 |
| Jun 25, 2025 | 1.78 | 1.78 | 1.64 | 1.76 | - | 1.15% | 27,396 |
| Jun 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -0.57% | 4,406 |
| Jun 23, 2025 | 1.72 | 1.75 | 1.68 | 1.75 | - | -3.85% | 4,406 |
| Jun 20, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | - | 5.81% | 4,049 |
| Jun 19, 2025 | 1.76 | 1.76 | 1.72 | 1.72 | - | - | 4,731 |
| Jun 18, 2025 | 1.57 | 1.72 | 1.55 | 1.72 | - | 2.99% | 5,360 |
| Jun 17, 2025 | 1.68 | 1.68 | 1.45 | 1.67 | - | 0.60% | 42,293 |
| Jun 16, 2025 | 1.66 | 1.66 | 1.57 | 1.66 | - | -1.78% | 17,384 |
| Jun 13, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | - | 0.60% | 1,000 |
| Jun 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | - | 2,694 |
| Jun 11, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | - | -1.75% | 2,694 |
| Jun 10, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | - | -1.72% | 3,030 |
| Jun 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 1,271 |
| Jun 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 1,271 |
| Jun 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | 1,143 |
| Jun 4, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | - | 4.82% | 1,143 |
| Jun 3, 2025 | 1.67 | 1.69 | 1.66 | 1.66 | - | -2.35% | 258 |
| Jun 2, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | - | - | 6,644 |
| May 30, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | - | -1.16% | 1,140 |
| May 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | -0.58% | 1,130 |
| May 28, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | - | -3.35% | 1,130 |
| May 27, 2025 | 1.76 | 1.79 | 1.75 | 1.79 | - | - | 4,659 |
| May 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 6,800 |