Activium Group SA MLACT
EURONEXT · France · Distribution Services
€1.45+0.15 (+11.54%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.45 | +11.54% | €1.45 | €1.45 | €1.45 | 15 |
| 2026-09-30 | €1.30 | 0.00% | €1.30 | €1.30 | €1.30 | 49 |
| 2026-09-29 | €1.30 | -12.16% | €1.30 | €1.30 | €1.30 | 237 |
| 2026-09-28 | €1.48 | +10.45% | €1.48 | €1.48 | €1.48 | 10 |
| 2026-09-25 | €1.34 | +1.52% | €1.34 | €1.34 | €1.34 | 10 |
| 2026-09-24 | €1.32 | 0.00% | €1.32 | €1.32 | €1.32 | 30 |
| 2026-09-23 | €1.32 | 0.00% | €1.32 | €1.32 | €1.32 | 0 |
| 2026-09-22 | €1.32 | 0.00% | €1.32 | €1.32 | €1.32 | 0 |
| 2026-09-21 | €1.32 | 0.00% | €1.32 | €1.32 | €1.32 | 0 |
| 2026-09-18 | €1.32 | 0.00% | €1.32 | €1.32 | €1.32 | 0 |
| 2026-09-17 | €1.32 | 0.00% | €1.32 | €1.32 | €1.32 | 0 |
| 2026-09-16 | €1.32 | 0.00% | €1.32 | €1.32 | €1.32 | 0 |
| 2026-09-15 | €1.32 | 0.00% | €1.32 | €1.32 | €1.32 | 0 |
| 2026-09-14 | €1.32 | 0.00% | €1.32 | €1.32 | €1.32 | 150 |
| 2026-09-11 | €1.32 | -0.75% | €1.32 | €1.32 | €1.32 | 288 |
| 2026-09-10 | €1.33 | +0.76% | €1.33 | €1.33 | €1.33 | 2 |
| 2026-09-09 | €1.32 | -12.58% | €1.50 | €1.50 | €1.32 | 459 |
| 2026-09-08 | €1.51 | 0.00% | €1.51 | €1.51 | €1.51 | 0 |
| 2026-09-07 | €1.51 | +14.39% | €1.51 | €1.51 | €1.51 | 1.02K |
| 2026-09-04 | €1.32 | +1.54% | €1.32 | €1.32 | €1.32 | 1 |
| 2026-09-03 | €1.30 | -23.53% | €1.30 | €1.30 | €1.30 | 6.80K |
| 2026-09-02 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-09-01 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-08-31 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-08-28 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-08-27 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-08-26 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-08-25 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-08-24 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-08-21 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 0 |
| 2026-08-20 | €1.70 | -8.11% | €1.60 | €1.70 | €1.60 | 163 |
| 2026-08-19 | €1.85 | +20.13% | €1.56 | €1.85 | €1.56 | 236 |
| 2026-08-18 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-08-17 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-08-14 | €1.54 | -14.44% | €1.54 | €1.54 | €1.54 | 200 |
| 2026-08-13 | €1.80 | -11.76% | €1.80 | €1.80 | €1.80 | 300 |
| 2026-08-12 | €2.04 | +16.57% | €2.04 | €2.04 | €2.04 | 2 |
| 2026-08-11 | €1.75 | +2.34% | €1.75 | €1.75 | €1.75 | 108 |
| 2026-08-10 | €1.71 | -10.94% | €1.92 | €1.92 | €1.71 | 64 |
| 2026-08-07 | €1.92 | -4.00% | €1.92 | €1.92 | €1.92 | 55 |
| 2026-08-06 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 82 |
| 2026-08-05 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 50 |
| 2026-08-04 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 250 |
| 2026-08-03 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 0 |
| 2026-07-31 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 50 |
| 2026-07-30 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 0 |
| 2026-07-29 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 0 |
| 2026-07-28 | €2.00 | +12.99% | €1.90 | €2.00 | €1.90 | 267 |
| 2026-07-27 | €1.77 | -13.24% | €2.04 | €2.04 | €1.77 | 289 |
| 2026-07-24 | €2.04 | 0.00% | €2.04 | €2.04 | €2.04 | 0 |
| 2026-07-23 | €2.04 | +9.09% | €2.04 | €2.04 | €2.04 | 6 |
| 2026-07-22 | €1.87 | 0.00% | €1.87 | €1.87 | €1.87 | 0 |
| 2026-07-21 | €1.87 | +10.00% | €1.87 | €1.87 | €1.87 | 151 |
| 2026-07-20 | €1.70 | +6.25% | €1.70 | €1.70 | €1.70 | 1.00K |
| 2026-07-17 | €1.60 | -5.33% | €1.50 | €1.60 | €1.50 | 179 |
| 2026-07-16 | €1.69 | +3.68% | €1.69 | €1.69 | €1.69 | 2 |
| 2026-07-15 | €1.63 | +13.99% | €1.63 | €1.63 | €1.63 | 40 |
| 2026-07-14 | €1.43 | 0.00% | €1.43 | €1.43 | €1.43 | 52 |
| 2026-07-13 | €1.43 | 0.00% | €1.43 | €1.43 | €1.43 | 34 |
| 2026-07-10 | €1.43 | +2.14% | €1.43 | €1.43 | €1.43 | 880 |
| 2026-07-09 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 0 |
| 2026-07-08 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 67 |
| 2026-07-07 | €1.40 | -9.68% | €1.40 | €1.40 | €1.40 | 125 |
| 2026-07-06 | €1.55 | -9.88% | €1.55 | €1.55 | €1.55 | 110 |
| 2026-07-03 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 0 |
| 2026-07-02 | €1.72 | -3.37% | €1.72 | €1.72 | €1.72 | 53 |
| 2026-07-01 | €1.78 | 0.00% | €1.78 | €1.78 | €1.78 | 0 |
| 2026-06-30 | €1.78 | 0.00% | €1.78 | €1.78 | €1.78 | 0 |
| 2026-06-29 | €1.78 | 0.00% | €1.78 | €1.78 | €1.78 | 0 |
| 2026-06-26 | €1.78 | 0.00% | €1.78 | €1.78 | €1.78 | 0 |
| 2026-06-25 | €1.78 | +2.30% | €1.94 | €1.94 | €1.78 | 384 |
| 2026-06-24 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 1.29K |
| 2026-06-23 | €1.74 | -10.31% | €1.74 | €1.74 | €1.74 | 1.30K |
| 2026-06-22 | €1.94 | 0.00% | €1.94 | €1.94 | €1.94 | 0 |
| 2026-06-19 | €1.94 | -18.49% | €1.94 | €1.94 | €1.94 | 493 |
| 2026-06-18 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-06-17 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-06-16 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-06-15 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-06-12 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-06-11 | €2.38 | -8.46% | €2.38 | €2.38 | €2.38 | 1.30K |
| 2026-06-10 | €2.60 | -25.71% | €2.60 | €2.60 | €2.60 | 1.07K |
| 2026-06-09 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |
| 2026-06-08 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |
| 2026-06-05 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |
| 2026-06-04 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |
| 2026-06-03 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |
| 2026-06-02 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |
| 2026-06-01 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |
| 2026-05-29 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |