Nynomic AG (FRA:M7U)
Germany · Delayed Price · Currency is EUR 12.55
+0.05 (0.40%)
Last updated: Jul 31, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | -1.20% | - |
| Jul 31, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | - | 0.40% | - |
| Jul 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | -1.57% | - |
| Jul 29, 2025 | 12.55 | 12.70 | 12.55 | 12.70 | - | -3.05% | 50 |
| Jul 28, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | - | 0.77% | 250 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -2.99% | 350 |
| Jul 24, 2025 | 13.05 | 13.40 | 13.05 | 13.40 | - | 1.52% | 350 |
| Jul 23, 2025 | 13.15 | 13.20 | 13.15 | 13.20 | - | -1.86% | 205 |
| Jul 22, 2025 | 13.05 | 13.45 | 13.05 | 13.45 | - | -1.10% | 300 |
| Jul 21, 2025 | 12.95 | 13.60 | 12.95 | 13.60 | - | 3.82% | 19 |
| Jul 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -0.76% | - |
| Jul 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1.15% | 45 |
| Jul 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | - | -3.33% | 45 |
| Jul 15, 2025 | 13.25 | 13.50 | 13.25 | 13.50 | - | -2.53% | 45 |
| Jul 14, 2025 | 13.70 | 13.85 | 13.70 | 13.85 | - | 1.09% | 24 |
| Jul 11, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | - | -2.49% | 4 |
| Jul 10, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | - | -4.75% | 10 |
| Jul 9, 2025 | 14.65 | 14.75 | 14.65 | 14.75 | - | -0.34% | 10 |
| Jul 8, 2025 | 15.05 | 15.15 | 14.40 | 14.80 | - | -3.27% | 300 |
| Jul 7, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | - | -0.97% | 485 |
| Jul 4, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | - | -1.59% | 304 |
| Jul 3, 2025 | 15.55 | 15.70 | 15.00 | 15.70 | - | -0.63% | 304 |
| Jul 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1.94% | - |
| Jul 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 4.03% | - |
| Jun 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -1.00% | - |
| Jun 27, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | - | 5.24% | 20 |
| Jun 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 3.25% | - |
| Jun 25, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | - | -1.42% | 400 |
| Jun 24, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | - | -0.35% | 400 |
| Jun 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 1.81% | - |
| Jun 20, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | - | 1.09% | 400 |
| Jun 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | - | 400 |
| Jun 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | -3.52% | - |
| Jun 17, 2025 | 13.65 | 14.20 | 13.65 | 14.20 | - | 5.19% | 400 |
| Jun 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -1.46% | - |
| Jun 13, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | - | -1.44% | 4 |
| Jun 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -0.71% | 5 |
| Jun 11, 2025 | 14.45 | 14.45 | 14.00 | 14.00 | - | -2.44% | 5 |
| Jun 10, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | - | -1.37% | 205 |
| Jun 9, 2025 | 14.65 | 14.65 | 14.55 | 14.55 | - | -0.68% | 205 |
| Jun 6, 2025 | 14.15 | 14.65 | 14.15 | 14.65 | - | 7.33% | 521 |
| Jun 5, 2025 | 13.30 | 13.65 | 13.30 | 13.65 | - | 1.87% | 132 |
| Jun 4, 2025 | 12.95 | 13.50 | 12.95 | 13.40 | - | 2.29% | 300 |
| Jun 3, 2025 | 12.25 | 13.10 | 12.25 | 13.10 | - | 3.97% | 20 |
| Jun 2, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | - | 0.80% | 30 |
| May 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | 0.40% | 100 |
| May 29, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | - | 3.32% | - |
| May 28, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | - | -2.43% | - |
| May 27, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | - | -2.76% | 100 |
| May 26, 2025 | 12.30 | 12.70 | 12.30 | 12.70 | - | 4.10% | 100 |