tiprankstipranks
Activium Group SA (FR:MLACT)
:MLACT
France Market
MLACT
Activium Group SA
RESEARCH TOOLSreports

Activium Group SA (MLACT) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 01, 2026
1.78
1.78
1.65
1.78
1.78
0.00%
0
0.00
Jun 30, 2026
1.78
1.78
1.65
1.78
1.78
0.00%
0
0.00
Jun 29, 2026
1.78
1.78
1.65
1.78
1.78
0.00%
0
0.00
Jun 26, 2026
1.78
1.78
1.70
1.78
1.78
0.00%
0
0.00
Jun 25, 2026
1.94
1.94
1.78
1.78
1.78
+2.30%
384
0.82
Jun 24, 2026
1.74
1.74
1.74
1.74
1.74
0.00%
1,289
2.90
Jun 23, 2026
1.74
1.74
1.74
1.74
1.74
-10.31%
1,304
3.07
Jun 22, 2026
1.94
2.18
1.85
1.94
1.94
0.00%
0
0.00
Jun 19, 2026
1.94
1.94
1.94
1.94
1.94
-18.49%
493
1.18
Jun 18, 2026
2.38
2.38
2.38
2.38
2.38
0.00%
0
0.00
Jun 17, 2026
2.38
2.38
1.85
2.38
2.38
0.00%
0
0.00
Jun 16, 2026
2.38
2.38
1.85
2.38
2.38
0.00%
0
0.00
Jun 15, 2026
2.38
2.38
2.38
2.38
2.38
0.00%
0
0.00
Jun 12, 2026
2.38
2.38
2.00
2.38
2.38
0.00%
0
0.00
Jun 11, 2026
2.38
2.38
2.38
2.38
2.38
-8.46%
1,299
3.26
Jun 10, 2026
2.60
2.60
2.60
2.60
2.60
-25.71%
1,067
2.79
Jun 09, 2026
3.50
3.50
2.90
3.50
3.50
0.00%
0
0.00
Jun 08, 2026
3.50
3.60
3.50
3.50
3.50
0.00%
0
0.00
Jun 05, 2026
3.50
3.50
2.90
3.50
3.50
0.00%
0
0.00
Jun 04, 2026
3.50
3.50
2.90
3.50
3.50
0.00%
0
0.00
Jun 03, 2026
3.50
3.50
2.90
3.50
3.50
0.00%
0
0.00
Jun 02, 2026
3.50
3.50
2.90
3.50
3.50
0.00%
0
0.00
Jun 01, 2026
3.50
3.50
3.50
3.50
3.50
0.00%
0
0.00
May 29, 2026
3.50
3.50
2.90
3.50
3.50
0.00%
0
0.00
May 28, 2026
3.50
3.50
2.90
3.50
3.50
0.00%
0
0.00
May 27, 2026
3.50
3.50
3.50
3.50
3.50
0.00%
0
0.00
May 26, 2026
3.50
3.68
3.50
3.50
3.50
0.00%
0
0.00
May 25, 2026
3.50
3.50
3.40
3.50
3.50
0.00%
0
0.00
May 22, 2026
3.50
3.50
3.00
3.50
3.50
0.00%
0
0.00
May 21, 2026
3.50
3.50
3.00
3.50
3.50
0.00%
0
0.00
May 20, 2026
3.50
3.50
3.00
3.50
3.50
0.00%
0
0.00
May 19, 2026
3.50
3.56
3.50
3.50
3.50
0.00%
0
0.00
May 18, 2026
3.50
3.50
3.00
3.50
3.50
0.00%
0
0.00
May 15, 2026
3.50
3.50
3.00
3.50
3.50
0.00%
0
0.00
May 14, 2026
3.50
3.50
3.50
3.50
3.50
0.00%
29
0.07
May 13, 2026
3.50
3.50
3.50
3.50
3.50
0.00%
1
<0.01
May 12, 2026
3.60
3.60
3.50
3.50
3.50
-2.78%
1,039
2.66
May 11, 2026
3.70
3.70
3.60
3.60
3.60
-2.70%
2,970
8.61
May 08, 2026
3.70
3.70
3.70
3.70
3.70
+2.78%
482
1.42
May 07, 2026
3.60
3.60
3.60
3.60
3.60
-3.23%
6,161
25.44
May 06, 2026
3.72
3.72
3.72
3.72
3.72
0.00%
469
2.00
May 05, 2026
3.60
3.72
3.60
3.72
3.72
+3.33%
1,058
4.53
May 04, 2026
3.60
3.60
3.60
3.60
3.60
+2.86%
682
3.04
May 01, 2026
3.50
3.50
3.50
3.50
3.50
0.00%
0
0.00
Apr 30, 2026
3.50
3.50
3.50
3.50
3.50
0.00%
246
1.11
Apr 29, 2026
3.50
3.50
3.50
3.50
3.50
+2.94%
151
0.68
Apr 28, 2026
3.40
3.40
3.40
3.40
3.40
+3.03%
291
1.30
Apr 27, 2026
3.30
3.30
3.30
3.30
3.30
+3.13%
141
0.63
Apr 24, 2026
3.20
3.20
3.20
3.20
3.20
+10.34%
591
2.75
Apr 23, 2026
2.90
2.90
2.90
2.90
2.90
0.00%
160
0.75
Rows:
50