Activium Group SA MLACT
EURONEXT · Fransa · Dağıtım Hizmetleri
€1,45+0,15 (+%11,54)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | €3,50 | %0,00 | €3,50 | €3,50 | €3,50 | 0 |