WashTec AG (FRA:WSU)
Germany · Delayed Price · Currency is EUR 39.30
+0.10 (0.26%)
At close: Jul 31, 2025, 10:00 PM CET
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.80 | 39.80 | 39.20 | 39.20 | - | -0.25% | 175 |
| Jul 31, 2025 | 39.80 | 39.80 | 39.20 | 39.30 | - | 0.26% | - |
| Jul 30, 2025 | 39.30 | 39.30 | 39.10 | 39.20 | - | -1.51% | 175 |
| Jul 29, 2025 | 39.40 | 39.80 | 39.00 | 39.80 | - | 0.51% | 175 |
| Jul 28, 2025 | 41.10 | 41.10 | 39.60 | 39.60 | - | - | 100 |
| Jul 25, 2025 | 39.50 | 39.60 | 39.50 | 39.60 | - | -0.25% | 56 |
| Jul 24, 2025 | 39.20 | 39.70 | 39.20 | 39.70 | - | 0.51% | - |
| Jul 23, 2025 | 39.90 | 39.90 | 39.50 | 39.50 | - | -0.50% | 56 |
| Jul 22, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | - | -1.49% | - |
| Jul 21, 2025 | 40.00 | 40.30 | 40.00 | 40.30 | - | 0.75% | 56 |
| Jul 18, 2025 | 39.90 | 40.00 | 39.70 | 40.00 | - | 1.01% | 56 |
| Jul 17, 2025 | 39.90 | 39.90 | 39.60 | 39.60 | - | -1.74% | 56 |
| Jul 16, 2025 | 40.40 | 40.40 | 40.30 | 40.30 | - | 1.26% | 56 |
| Jul 15, 2025 | 39.60 | 39.80 | 39.60 | 39.80 | - | -0.75% | 56 |
| Jul 14, 2025 | 39.80 | 40.10 | 39.30 | 40.10 | - | 1.52% | 56 |
| Jul 11, 2025 | 41.20 | 41.20 | 39.50 | 39.50 | - | -3.19% | 250 |
| Jul 10, 2025 | 41.10 | 41.10 | 40.80 | 40.80 | - | 1.75% | 250 |
| Jul 9, 2025 | 40.20 | 40.20 | 39.90 | 40.10 | - | 2.56% | - |
| Jul 8, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | - | -1.01% | 250 |
| Jul 7, 2025 | 40.20 | 40.20 | 39.50 | 39.50 | - | -1.25% | 250 |
| Jul 4, 2025 | 39.50 | 40.30 | 39.50 | 40.00 | - | 1.01% | 10 |
| Jul 3, 2025 | 39.90 | 39.90 | 39.60 | 39.60 | - | -0.75% | - |
| Jul 2, 2025 | 39.90 | 40.20 | 39.90 | 39.90 | - | -0.25% | - |
| Jul 1, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | - | -0.50% | - |
| Jun 30, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | - | 0.25% | - |
| Jun 27, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | - | 0.25% | 100 |
| Jun 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Jun 25, 2025 | 40.30 | 40.30 | 40.00 | 40.00 | - | 0.50% | 3 |
| Jun 24, 2025 | 40.20 | 40.40 | 39.80 | 39.80 | - | -0.25% | - |
| Jun 23, 2025 | 40.70 | 40.70 | 39.90 | 39.90 | - | 2.05% | 3 |
| Jun 20, 2025 | 39.80 | 39.80 | 39.10 | 39.10 | - | -1.76% | 3 |
| Jun 19, 2025 | 39.50 | 39.80 | 39.10 | 39.80 | - | -1.24% | - |
| Jun 18, 2025 | 40.70 | 40.70 | 40.00 | 40.30 | - | 1.00% | 1,000 |
| Jun 17, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | - | 0.25% | 5 |
| Jun 16, 2025 | 40.00 | 40.00 | 39.60 | 39.80 | - | 0.76% | 5 |
| Jun 13, 2025 | 40.30 | 40.30 | 39.50 | 39.50 | - | -1.50% | 5 |
| Jun 12, 2025 | 40.40 | 40.40 | 39.90 | 40.10 | - | 1.26% | - |
| Jun 11, 2025 | 40.30 | 40.30 | 39.60 | 39.60 | - | -1.74% | - |
| Jun 10, 2025 | 40.40 | 40.40 | 40.00 | 40.30 | - | -3.13% | 6 |
| Jun 9, 2025 | 40.80 | 41.60 | 40.80 | 41.60 | - | 2.97% | 5 |
| Jun 6, 2025 | 40.10 | 40.40 | 40.10 | 40.40 | - | 0.50% | 6 |
| Jun 5, 2025 | 40.60 | 40.60 | 40.20 | 40.20 | - | -2.66% | 6 |
| Jun 4, 2025 | 41.20 | 41.30 | 41.20 | 41.30 | - | 0.73% | - |
| Jun 3, 2025 | 40.10 | 41.00 | 40.10 | 41.00 | - | 2.50% | 6 |
| Jun 2, 2025 | 40.20 | 40.20 | 39.80 | 40.00 | - | - | 6 |
| May 30, 2025 | 40.20 | 40.20 | 38.20 | 40.00 | - | -0.74% | 6 |
| May 29, 2025 | 40.10 | 40.30 | 40.10 | 40.30 | - | 2.03% | 6 |
| May 28, 2025 | 40.30 | 40.50 | 39.50 | 39.50 | - | 0.25% | - |
| May 27, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | - | 1.03% | - |
| May 26, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | - | 1.30% | 6 |