Kofola CeskoSlovensko a.s. (PRA:KOFOL)
Czech Republic · Delayed Price · Currency is CZK 518.00
-6.00 (-1.15%)
Aug 7, 2025, 4:21 PM CET
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 524.00 | 528.00 | 518.00 | 518.00 | 518.00 | -1.15% | 9,592 |
| Aug 6, 2025 | 522.00 | 524.00 | 520.00 | 524.00 | 524.00 | 0.77% | 2,984 |
| Aug 5, 2025 | 520.00 | 526.00 | 519.00 | 520.00 | 520.00 | 0.39% | 3,214 |
| Aug 4, 2025 | 520.00 | 526.00 | 516.00 | 518.00 | 518.00 | 0.39% | 3,447 |
| Aug 1, 2025 | 523.00 | 525.00 | 516.00 | 516.00 | 516.00 | -0.77% | 3,056 |
| Jul 31, 2025 | 522.00 | 524.00 | 515.00 | 520.00 | 520.00 | -0.38% | 5,405 |
| Jul 30, 2025 | 526.00 | 528.00 | 522.00 | 522.00 | 522.00 | -0.76% | 4,274 |
| Jul 29, 2025 | 530.00 | 531.00 | 526.00 | 526.00 | 526.00 | - | 2,709 |
| Jul 28, 2025 | 532.00 | 532.00 | 526.00 | 526.00 | 526.00 | -0.94% | 2,554 |
| Jul 25, 2025 | 532.00 | 532.00 | 524.00 | 531.00 | 531.00 | 0.95% | 3,562 |
| Jul 24, 2025 | 529.00 | 534.00 | 526.00 | 526.00 | 526.00 | 0.38% | 5,528 |
| Jul 23, 2025 | 524.00 | 528.00 | 522.00 | 524.00 | 524.00 | 0.38% | 3,868 |
| Jul 22, 2025 | 519.00 | 528.00 | 516.00 | 522.00 | 522.00 | 0.77% | 6,792 |
| Jul 21, 2025 | 512.00 | 520.00 | 510.00 | 518.00 | 518.00 | 1.57% | 9,280 |
| Jul 18, 2025 | 522.00 | 528.00 | 510.00 | 510.00 | 510.00 | -3.77% | 24,624 |
| Jul 17, 2025 | 540.00 | 540.00 | 527.00 | 530.00 | 530.00 | -0.56% | 9,036 |
| Jul 16, 2025 | 540.00 | 540.00 | 533.00 | 533.00 | 533.00 | -1.30% | 4,310 |
| Jul 15, 2025 | 544.00 | 544.00 | 537.00 | 540.00 | 540.00 | 0.37% | 3,472 |
| Jul 14, 2025 | 544.00 | 544.00 | 534.00 | 538.00 | 538.00 | -0.55% | 3,374 |
| Jul 11, 2025 | 548.00 | 549.00 | 531.00 | 541.00 | 541.00 | -0.55% | 11,875 |
| Jul 10, 2025 | 546.00 | 548.00 | 540.00 | 544.00 | 544.00 | -0.37% | 4,736 |
| Jul 9, 2025 | 540.00 | 548.00 | 540.00 | 546.00 | 546.00 | 1.11% | 6,539 |
| Jul 8, 2025 | 549.00 | 549.00 | 533.00 | 540.00 | 540.00 | -1.10% | 11,096 |
| Jul 7, 2025 | 550.00 | 552.00 | 542.00 | 546.00 | 546.00 | 0.92% | 9,075 |
| Jul 4, 2025 | 532.00 | 542.00 | 530.00 | 541.00 | 541.00 | 1.31% | 8,750 |
| Jul 3, 2025 | 533.00 | 535.00 | 516.00 | 534.00 | 534.00 | -0.37% | 8,798 |
| Jul 2, 2025 | 537.00 | 540.00 | 532.00 | 536.00 | 522.50 | - | 9,138 |
| Jul 1, 2025 | 525.00 | 542.00 | 524.00 | 536.00 | 522.50 | 2.29% | 10,329 |
| Jun 30, 2025 | 520.00 | 525.00 | 513.00 | 524.00 | 510.80 | 1.55% | 10,960 |
| Jun 27, 2025 | 516.00 | 518.00 | 514.00 | 516.00 | 503.00 | 0.39% | 3,341 |
| Jun 26, 2025 | 500.00 | 514.00 | 498.00 | 514.00 | 501.05 | 2.80% | 13,222 |
| Jun 25, 2025 | 499.00 | 500.00 | 496.00 | 500.00 | 487.41 | 0.81% | 3,248 |
| Jun 24, 2025 | 496.00 | 496.00 | 493.50 | 496.00 | 483.51 | - | 1,108 |
| Jun 23, 2025 | 499.50 | 499.50 | 493.50 | 496.00 | 483.51 | 0.20% | 4,086 |
| Jun 20, 2025 | 495.00 | 498.00 | 494.00 | 495.00 | 482.53 | 0.20% | 4,559 |
| Jun 19, 2025 | 493.50 | 496.50 | 490.00 | 494.00 | 481.56 | 0.92% | 3,609 |
| Jun 18, 2025 | 490.50 | 492.00 | 486.00 | 489.50 | 477.17 | -0.10% | 3,143 |
| Jun 17, 2025 | 490.00 | 490.00 | 483.00 | 490.00 | 477.66 | -0.20% | 2,133 |
| Jun 16, 2025 | 479.00 | 491.00 | 476.00 | 491.00 | 478.63 | 2.51% | 7,557 |
| Jun 13, 2025 | 482.00 | 482.00 | 475.00 | 479.00 | 466.94 | -0.62% | 10,586 |
| Jun 12, 2025 | 486.00 | 486.00 | 480.50 | 482.00 | 469.86 | -0.82% | 1,110 |
| Jun 11, 2025 | 487.00 | 489.00 | 480.50 | 486.00 | 473.76 | -0.82% | 6,706 |
| Jun 10, 2025 | 493.00 | 493.00 | 486.00 | 490.00 | 477.66 | -0.41% | 2,507 |
| Jun 9, 2025 | 489.50 | 494.00 | 486.00 | 492.00 | 479.61 | 1.86% | 2,354 |
| Jun 6, 2025 | 492.50 | 494.50 | 482.00 | 483.00 | 470.83 | -1.63% | 9,258 |
| Jun 5, 2025 | 491.00 | 491.00 | 490.00 | 491.00 | 478.63 | 0.20% | 4,513 |
| Jun 4, 2025 | 490.00 | 491.50 | 489.00 | 490.00 | 477.66 | 0.20% | 4,286 |
| Jun 3, 2025 | 489.00 | 491.50 | 488.00 | 489.00 | 476.68 | 0.20% | 6,938 |
| Jun 2, 2025 | 484.00 | 488.00 | 480.50 | 488.00 | 475.71 | 1.24% | 6,393 |
| May 30, 2025 | 479.50 | 484.00 | 476.00 | 482.00 | 469.86 | 0.63% | 2,854 |