Trainers' House Oyj (HEL:TRH1V)
Finland · Delayed Price · Currency is EUR 2.240
+0.100 (4.67%)
Aug 14, 2025, 10:42 AM EET
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 4.67% | 4 |
| Aug 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 481 |
| Aug 12, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | 0.96% | 415 |
| Aug 11, 2025 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -3.70% | 280 |
| Aug 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | 600 |
| Aug 7, 2025 | 2.28 | 2.28 | 2.16 | 2.22 | 2.22 | -2.63% | 1,589 |
| Aug 6, 2025 | 2.44 | 2.44 | 2.14 | 2.28 | 2.28 | -5.00% | 5,770 |
| Aug 5, 2025 | 2.26 | 2.42 | 2.10 | 2.40 | 2.40 | 16.50% | 7,378 |
| Aug 4, 2025 | 2.28 | 2.28 | 2.04 | 2.06 | 2.06 | -9.65% | 294 |
| Aug 1, 2025 | 2.32 | 2.32 | 2.02 | 2.28 | 2.28 | -1.72% | 315 |
| Jul 31, 2025 | 2.38 | 2.42 | 2.32 | 2.32 | 2.32 | 0.87% | 721 |
| Jul 30, 2025 | 2.02 | 2.30 | 2.02 | 2.30 | 2.30 | 12.75% | 642 |
| Jul 29, 2025 | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | - | 3,463 |
| Jul 28, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | -7.27% | 130 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 5.77% | 225 |
| Jul 24, 2025 | 2.14 | 2.14 | 2.04 | 2.08 | 2.08 | -2.80% | 1,420 |
| Jul 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -5.31% | 1 |
| Jul 22, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 1 |
| Jul 21, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 10 |
| Jul 18, 2025 | 2.10 | 2.28 | 2.10 | 2.28 | 2.28 | 2.70% | 2,128 |
| Jul 17, 2025 | 2.22 | 2.26 | 2.18 | 2.22 | 2.22 | 2.78% | 6,395 |
| Jul 16, 2025 | 2.02 | 2.16 | 2.02 | 2.16 | 2.16 | 6.93% | 408 |
| Jul 15, 2025 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -0.98% | 49 |
| Jul 14, 2025 | 1.99 | 2.06 | 1.99 | 2.04 | 2.04 | 3.03% | 1,697 |
| Jul 11, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 2,001 |
| Jul 10, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 1,077 |
| Jul 9, 2025 | 2.08 | 2.10 | 2.02 | 2.02 | 2.02 | -3.81% | 154 |
| Jul 8, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 27 |
| Jul 7, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | - | 36 |
| Jul 4, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | - | 32 |
| Jul 3, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -2.80% | 160 |
| Jul 2, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | -1.83% | 779 |
| Jul 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 27, 2025 | 2.06 | 2.18 | 2.06 | 2.18 | 2.18 | 1.87% | 346 |
| Jun 26, 2025 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 0.94% | 515 |
| Jun 25, 2025 | 2.10 | 2.12 | 2.04 | 2.12 | 2.12 | 0.95% | 262 |
| Jun 24, 2025 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -3.67% | 1,032 |
| Jun 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 60 |
| Jun 19, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | 2 |
| Jun 18, 2025 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | 4.90% | 29 |
| Jun 17, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | 13 |
| Jun 16, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -1.90% | 246 |
| Jun 13, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | -3.67% | 36 |
| Jun 12, 2025 | 2.08 | 2.18 | 2.06 | 2.18 | 2.18 | - | 49 |
| Jun 11, 2025 | 2.08 | 2.20 | 2.08 | 2.18 | 2.18 | - | 43 |
| Jun 10, 2025 | 2.20 | 2.20 | 2.08 | 2.18 | 2.18 | -0.91% | 38 |
| Jun 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1 |
| Jun 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | 73 |
| Jun 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 1 |