Decisive Dividend Corporation (FRA:PC9)
Germany · Delayed Price · Currency is EUR 4.840
-0.120 (-2.42%)
Last updated: Aug 1, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -2.42% | - |
| Jul 31, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | 2.06% | - |
| Jul 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | 90 |
| Jul 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -6.54% | 90 |
| Jul 28, 2025 | 4.80 | 5.20 | 4.80 | 5.20 | - | 7.88% | 90 |
| Jul 25, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -0.41% | 660 |
| Jul 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | - |
| Jul 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | 40 |
| Jul 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -5.10% | 40 |
| Jul 21, 2025 | 4.86 | 5.10 | 4.86 | 5.10 | - | 5.81% | 40 |
| Jul 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -0.41% | 1,092 |
| Jul 17, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -0.41% | 1,092 |
| Jul 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | 2.10% | 1,092 |
| Jul 15, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | -0.83% | 1,092 |
| Jul 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 1,092 |
| Jul 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 3.45% | 1,092 |
| Jul 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 0.43% | 1,092 |
| Jul 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | -0.43% | - |
| Jul 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 0.87% | 1,092 |
| Jul 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 1,092 |
| Jul 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | 0.44% | 1,092 |
| Jul 3, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 0.44% | 1,092 |
| Jul 2, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | -0.44% | - |
| Jul 1, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 0.44% | - |
| Jun 30, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | -5.39% | - |
| Jun 27, 2025 | 4.58 | 4.82 | 4.58 | 4.82 | - | 6.17% | 1,092 |
| Jun 26, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | -1.73% | - |
| Jun 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | 1.32% | 450 |
| Jun 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | 0.44% | - |
| Jun 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | - | 2.25% | 450 |
| Jun 20, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -1.77% | 450 |
| Jun 19, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | -0.88% | 450 |
| Jun 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | 1.33% | 450 |
| Jun 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -3.02% | 450 |
| Jun 16, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 0.87% | - |
| Jun 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -2.13% | 450 |
| Jun 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | -0.84% | - |
| Jun 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | -0.42% | 450 |
| Jun 10, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | - | 450 |
| Jun 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | 0.42% | - |
| Jun 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | 450 |
| Jun 5, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | -0.42% | 450 |
| Jun 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | 0.42% | 450 |
| Jun 3, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | -6.14% | 450 |
| Jun 2, 2025 | 4.70 | 5.05 | 4.70 | 5.05 | - | 5.21% | 450 |
| May 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -2.04% | 46 |
| May 29, 2025 | 4.68 | 4.94 | 4.68 | 4.90 | - | 5.15% | 54 |
| May 28, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | 0.43% | - |
| May 27, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | - | - |
| May 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 0.43% | 1,085 |