R. STAHL AG (FRA:RSL2)
Germany · Delayed Price · Currency is EUR 18.60
-0.50 (-2.62%)
Last updated: Jul 30, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | - | -1.08% | 300 |
| Jul 31, 2025 | 18.60 | 18.60 | 18.20 | 18.50 | - | -0.54% | 5,340 |
| Jul 30, 2025 | 19.10 | 19.10 | 18.40 | 18.60 | - | -2.62% | 5,115 |
| Jul 29, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | - | -0.52% | 214 |
| Jul 28, 2025 | 19.10 | 19.40 | 18.50 | 19.20 | - | -0.52% | 12,265 |
| Jul 25, 2025 | 19.10 | 19.30 | 19.00 | 19.30 | - | 1.05% | 110 |
| Jul 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | - | 1,046 |
| Jul 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | - | 1,397 |
| Jul 22, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | - | -0.52% | 1,251 |
| Jul 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | 510 |
| Jul 18, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | - | 2.13% | 510 |
| Jul 17, 2025 | 18.70 | 18.80 | 18.50 | 18.80 | - | -1.05% | 2,466 |
| Jul 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 1,229 |
| Jul 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 50 |
| Jul 14, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | - | -1.04% | 262 |
| Jul 11, 2025 | 19.10 | 19.30 | 18.90 | 19.20 | - | 1.59% | 641 |
| Jul 10, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | - | -1.05% | 2,617 |
| Jul 9, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | - | -1.04% | 1,500 |
| Jul 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | - | 542 |
| Jul 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1.05% | 542 |
| Jul 4, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | - | - | 542 |
| Jul 3, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | - | -1.04% | 68 |
| Jul 2, 2025 | 19.30 | 19.50 | 19.20 | 19.30 | - | 0.52% | 1,452 |
| Jul 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | 336 |
| Jun 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | 1,563 |
| Jun 27, 2025 | 19.30 | 19.30 | 19.00 | 19.20 | - | - | 457 |
| Jun 26, 2025 | 19.10 | 19.20 | 19.00 | 19.20 | - | -1.03% | 972 |
| Jun 25, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | - | 1.04% | 400 |
| Jun 24, 2025 | 19.50 | 19.50 | 19.00 | 19.20 | - | -1.03% | 1,123 |
| Jun 23, 2025 | 19.50 | 19.60 | 19.30 | 19.40 | - | 0.52% | 1,535 |
| Jun 20, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | - | -0.52% | 30 |
| Jun 19, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | - | - | 82 |
| Jun 18, 2025 | 19.00 | 19.50 | 19.00 | 19.40 | - | 4.86% | 685 |
| Jun 17, 2025 | 18.70 | 18.70 | 18.50 | 18.50 | - | -2.12% | 283 |
| Jun 16, 2025 | 19.20 | 19.20 | 18.80 | 18.90 | - | 1.07% | 5,635 |
| Jun 13, 2025 | 19.50 | 19.50 | 18.30 | 18.70 | - | -5.08% | 2,546 |
| Jun 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 1.03% | 1,409 |
| Jun 11, 2025 | 19.60 | 19.80 | 19.50 | 19.50 | - | - | 1,409 |
| Jun 10, 2025 | 19.30 | 19.80 | 19.30 | 19.50 | - | -0.51% | 1,195 |
| Jun 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | - | 470 |
| Jun 6, 2025 | 19.80 | 20.20 | 19.60 | 19.60 | - | -3.92% | 2,866 |
| Jun 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | 5,545 |
| Jun 4, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | - | -1.92% | 7,419 |
| Jun 3, 2025 | 20.00 | 21.20 | 19.60 | 20.80 | - | 5.05% | 4,650 |
| Jun 2, 2025 | 19.30 | 20.20 | 19.10 | 19.80 | - | 5.88% | 2,384 |
| May 30, 2025 | 19.40 | 19.60 | 18.70 | 18.70 | - | -2.60% | 4,730 |
| May 29, 2025 | 19.70 | 21.00 | 19.00 | 19.20 | - | -4.00% | 2,910 |
| May 28, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | - | 2.04% | 4,217 |
| May 27, 2025 | 19.50 | 19.70 | 19.40 | 19.60 | - | - | 1,686 |
| May 26, 2025 | 19.20 | 19.70 | 19.20 | 19.60 | - | 1.55% | 5,253 |