GE HealthCare Technologies Inc. (FRA:L0T)
Germany · Delayed Price · Currency is EUR 67.80
+1.29 (1.94%)
At close: Jul 29, 2025, 10:00 PM CET
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.95 | 61.95 | 60.39 | 60.39 | - | -5.15% | 80 |
| Jul 31, 2025 | 63.04 | 63.67 | 61.70 | 63.67 | - | 1.45% | 873 |
| Jul 30, 2025 | 67.39 | 68.23 | 62.76 | 62.76 | - | -7.43% | 776 |
| Jul 29, 2025 | 67.20 | 68.00 | 67.20 | 67.80 | - | 1.94% | 150 |
| Jul 28, 2025 | 66.34 | 66.80 | 66.34 | 66.51 | - | 1.23% | 190 |
| Jul 25, 2025 | 65.02 | 65.70 | 64.99 | 65.70 | - | 0.80% | 95 |
| Jul 24, 2025 | 65.44 | 65.77 | 65.18 | 65.18 | - | -1.05% | 167 |
| Jul 23, 2025 | 64.76 | 65.87 | 64.73 | 65.87 | - | 2.97% | 472 |
| Jul 22, 2025 | 63.07 | 63.97 | 62.85 | 63.97 | - | -0.50% | 50 |
| Jul 21, 2025 | 65.13 | 65.15 | 64.14 | 64.29 | - | -1.30% | 67 |
| Jul 18, 2025 | 65.37 | 65.37 | 65.14 | 65.14 | - | -0.35% | 247 |
| Jul 17, 2025 | 65.00 | 65.37 | 64.79 | 65.37 | - | 0.48% | 247 |
| Jul 16, 2025 | 63.45 | 65.06 | 63.41 | 65.06 | - | 2.67% | 9 |
| Jul 15, 2025 | 63.75 | 63.77 | 63.37 | 63.37 | - | 0.14% | 229 |
| Jul 14, 2025 | 63.03 | 63.98 | 63.03 | 63.28 | - | -2.07% | 125 |
| Jul 11, 2025 | 66.00 | 66.00 | 64.62 | 64.62 | - | 0.56% | 35 |
| Jul 10, 2025 | 63.86 | 64.26 | 63.86 | 64.26 | - | -0.02% | 1 |
| Jul 9, 2025 | 63.85 | 64.27 | 63.80 | 64.27 | - | -1.35% | - |
| Jul 8, 2025 | 63.40 | 65.15 | 63.28 | 65.15 | - | 0.32% | 109 |
| Jul 7, 2025 | 64.84 | 65.00 | 64.21 | 64.94 | - | 0.98% | 190 |
| Jul 4, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | - | -0.02% | 30 |
| Jul 3, 2025 | 64.32 | 64.91 | 64.27 | 64.32 | - | 0.30% | 47 |
| Jul 2, 2025 | 64.93 | 64.93 | 64.13 | 64.13 | - | -1.08% | 44 |
| Jul 1, 2025 | 62.45 | 64.83 | 62.24 | 64.83 | - | 2.68% | 671 |
| Jun 30, 2025 | 63.38 | 64.00 | 63.14 | 63.14 | - | -1.03% | 191 |
| Jun 27, 2025 | 63.79 | 64.07 | 63.73 | 63.80 | - | -0.31% | 51 |
| Jun 26, 2025 | 62.09 | 64.00 | 61.79 | 64.00 | - | 3.23% | 169 |
| Jun 25, 2025 | 61.74 | 62.00 | 61.74 | 62.00 | - | 0.49% | 24 |
| Jun 24, 2025 | 61.79 | 61.79 | 61.65 | 61.70 | - | 0.93% | 70 |
| Jun 23, 2025 | 61.49 | 62.03 | 61.13 | 61.13 | - | -2.18% | 65 |
| Jun 20, 2025 | 62.00 | 62.49 | 62.00 | 62.49 | - | 1.05% | 53 |
| Jun 19, 2025 | 62.13 | 62.14 | 61.84 | 61.84 | - | 0.08% | 161 |
| Jun 18, 2025 | 61.63 | 61.79 | 61.61 | 61.79 | - | -0.34% | 204 |
| Jun 17, 2025 | 62.37 | 62.56 | 62.00 | 62.00 | - | -0.80% | 95 |
| Jun 16, 2025 | 62.51 | 62.51 | 62.50 | 62.50 | - | 0.10% | 291 |
| Jun 13, 2025 | 62.48 | 62.59 | 62.44 | 62.44 | - | -1.27% | 127 |
| Jun 12, 2025 | 63.15 | 63.24 | 62.55 | 63.24 | - | -1.95% | 182 |
| Jun 11, 2025 | 64.89 | 64.89 | 64.21 | 64.50 | - | 0.67% | 466 |
| Jun 10, 2025 | 62.39 | 64.07 | 62.16 | 64.07 | - | 2.35% | 38 |
| Jun 9, 2025 | 62.27 | 62.60 | 62.27 | 62.60 | - | 0.03% | 10 |
| Jun 6, 2025 | 62.48 | 63.10 | 62.48 | 62.58 | - | -0.38% | 5 |
| Jun 5, 2025 | 61.96 | 62.82 | 61.67 | 62.82 | - | 0.77% | 231 |
| Jun 4, 2025 | 62.20 | 62.34 | 62.14 | 62.34 | - | 1.86% | 566 |
| Jun 3, 2025 | 60.94 | 61.25 | 60.94 | 61.20 | - | 0.41% | 42 |
| Jun 2, 2025 | 61.26 | 61.26 | 60.95 | 60.95 | - | -2.91% | 5 |
| May 30, 2025 | 62.64 | 62.82 | 62.64 | 62.78 | - | 0.03% | 22 |
| May 29, 2025 | 64.44 | 64.60 | 62.76 | 62.76 | - | 0.24% | 164 |
| May 28, 2025 | 62.50 | 62.61 | 62.27 | 62.61 | - | - | 100 |
| May 27, 2025 | 61.25 | 62.61 | 61.25 | 62.61 | - | 2.02% | 120 |
| May 26, 2025 | 61.01 | 61.37 | 61.01 | 61.37 | - | 1.47% | 98 |