Securitas AB (publ) (FRA:S7MB)
Germany · Delayed Price · Currency is EUR 12.63
-0.32 (-2.51%)
Last updated: Jul 31, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | - | 2.02% | - |
| Jul 31, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | - | -2.51% | - |
| Jul 30, 2025 | 13.17 | 13.17 | 12.95 | 12.95 | - | -1.15% | 150 |
| Jul 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -1.43% | 350 |
| Jul 28, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | - | 2.67% | 350 |
| Jul 25, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | - | -1.18% | 350 |
| Jul 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1.79% | - |
| Jul 23, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | - | 1.22% | 350 |
| Jul 22, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | - | -1.09% | - |
| Jul 21, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | - | -0.70% | 350 |
| Jul 18, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | - | 1.21% | 350 |
| Jul 17, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | - | 0.39% | 350 |
| Jul 16, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | - | -1.47% | 350 |
| Jul 15, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | - | 1.02% | 350 |
| Jul 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | -1.69% | 350 |
| Jul 11, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | - | 1.13% | 350 |
| Jul 10, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | - | -0.27% | 350 |
| Jul 9, 2025 | 12.83 | 12.91 | 12.83 | 12.91 | - | -0.31% | 350 |
| Jul 8, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | - | 1.09% | 53 |
| Jul 7, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | - | -0.23% | 53 |
| Jul 4, 2025 | 12.85 | 12.87 | 12.84 | 12.84 | - | 0.39% | 9,490 |
| Jul 3, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | - | -1.04% | - |
| Jul 2, 2025 | 12.69 | 12.93 | 12.69 | 12.93 | - | 2.38% | 18 |
| Jul 1, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | - | -2.02% | - |
| Jun 30, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | - | 2.63% | - |
| Jun 27, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | - | -0.40% | 100 |
| Jun 26, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | - | -0.20% | - |
| Jun 25, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | - | -0.36% | 100 |
| Jun 24, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | 0.56% | - |
| Jun 23, 2025 | 12.39 | 12.61 | 12.39 | 12.61 | - | 0.88% | 100 |
| Jun 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1.38% | - |
| Jun 19, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | - | -1.20% | 61 |
| Jun 18, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | - | -0.91% | - |
| Jun 17, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | - | -0.20% | - |
| Jun 16, 2025 | 12.47 | 12.62 | 12.47 | 12.62 | - | - | 61 |
| Jun 13, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | - | 1.08% | - |
| Jun 12, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | - | -2.39% | - |
| Jun 11, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | - | -1.01% | 300 |
| Jun 10, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | - | -0.19% | - |
| Jun 9, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | - | 0.15% | 300 |
| Jun 6, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | - | -0.50% | 300 |
| Jun 5, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | - | -0.04% | 300 |
| Jun 4, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | - | 0.35% | - |
| Jun 3, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | - | 0.27% | 300 |
| Jun 2, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | - | -1.11% | 300 |
| May 30, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | - | 0.69% | 300 |
| May 29, 2025 | 13.12 | 13.12 | 12.97 | 12.97 | - | -1.71% | 300 |
| May 28, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | - | -0.34% | - |
| May 27, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | -0.11% | - |
| May 26, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | 1.45% | - |