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
Sep 09, 2026
1.50
1.50
1.32
1.32
1.32
-12.58%
459
1.80
Sep 08, 2026
1.51
1.51
1.35
1.51
1.51
0.00%
0
0.00
Sep 07, 2026
1.51
1.51
1.51
1.51
1.51
+14.39%
1,022
3.69
Sep 04, 2026
1.32
1.32
1.32
1.32
1.32
+1.54%
1
<0.01
Sep 03, 2026
1.30
1.30
1.30
1.30
1.30
-23.53%
6,798
40.21
Sep 02, 2026
1.70
1.70
1.60
1.70
1.70
0.00%
0
0.00
Sep 01, 2026
1.70
1.70
1.56
1.70
1.70
0.00%
0
0.00
Aug 31, 2026
1.70
1.70
1.70
1.70
1.70
0.00%
0
0.00
Aug 28, 2026
1.70
1.70
1.70
1.70
1.70
0.00%
0
0.00
Aug 27, 2026
1.70
1.70
1.70
1.70
1.70
0.00%
0
0.00
Aug 26, 2026
1.70
1.70
1.70
1.70
1.70
0.00%
0
0.00
Aug 25, 2026
1.70
1.70
1.70
1.70
1.70
0.00%
0
0.00
Aug 24, 2026
1.70
1.85
1.70
1.70
1.70
0.00%
0
0.00
Aug 21, 2026
1.70
1.85
1.70
1.70
1.70
0.00%
0
0.00
Aug 20, 2026
1.60
1.70
1.60
1.70
1.70
-8.11%
163
0.98
Aug 19, 2026
1.56
1.85
1.56
1.85
1.85
+20.13%
236
1.45
Aug 18, 2026
1.54
1.74
1.54
1.54
1.54
0.00%
0
0.00
Aug 17, 2026
1.54
1.70
1.54
1.54
1.54
0.00%
0
0.00
Aug 14, 2026
1.54
1.54
1.54
1.54
1.54
-14.44%
200
1.25
Aug 13, 2026
1.80
1.80
1.80
1.80
1.80
-11.76%
300
1.94
Aug 12, 2026
2.04
2.04
2.04
2.04
2.04
+16.57%
2
0.01
Aug 11, 2026
1.75
1.75
1.75
1.75
1.75
+2.34%
108
0.70
Aug 10, 2026
1.92
1.92
1.71
1.71
1.71
-10.94%
64
0.42
Aug 07, 2026
1.92
1.92
1.92
1.92
1.92
-4.00%
55
0.33
Aug 06, 2026
2.00
2.00
2.00
2.00
2.00
0.00%
82
0.38
Aug 05, 2026
2.00
2.00
2.00
2.00
2.00
0.00%
50
0.23
Aug 04, 2026
2.00
2.00
2.00
2.00
2.00
0.00%
250
0.79
Aug 03, 2026
2.00
2.00
1.70
2.00
2.00
0.00%
0
0.00
Jul 31, 2026
2.00
2.00
2.00
2.00
2.00
0.00%
50
0.15
Jul 30, 2026
2.00
2.00
1.70
2.00
2.00
0.00%
0
0.00
Jul 29, 2026
2.00
2.00
1.70
2.00
2.00
0.00%
0
0.00
Jul 28, 2026
1.90
2.00
1.90
2.00
2.00
+12.99%
267
0.77
Jul 27, 2026
2.04
2.04
1.77
1.77
1.77
-13.24%
289
0.83
Jul 24, 2026
2.04
2.50
2.04
2.04
2.04
0.00%
0
0.00
Jul 23, 2026
2.04
2.04
2.04
2.04
2.04
+9.09%
6
0.02
Jul 22, 2026
1.87
2.64
1.44
1.87
1.87
0.00%
0
0.00
Jul 21, 2026
1.87
1.87
1.87
1.87
1.87
+10.00%
151
0.42
Jul 20, 2026
1.70
1.70
1.70
1.70
1.70
+6.25%
1,000
2.88
Jul 17, 2026
1.50
1.60
1.50
1.60
1.60
-5.33%
179
0.52
Jul 16, 2026
1.69
1.69
1.69
1.69
1.69
+3.68%
2
<0.01
Jul 15, 2026
1.63
1.63
1.63
1.63
1.63
+13.99%
40
0.11
Jul 14, 2026
1.43
1.43
1.43
1.43
1.43
0.00%
52
0.14
Jul 13, 2026
1.43
1.43
1.43
1.43
1.43
0.00%
34
0.09
Jul 10, 2026
1.43
1.43
1.43
1.43
1.43
+2.14%
880
2.25
Jul 09, 2026
1.40
1.40
1.32
1.40
1.40
0.00%
0
0.00
Jul 08, 2026
1.40
1.40
1.40
1.40
1.40
0.00%
67
0.16
Jul 07, 2026
1.40
1.40
1.40
1.40
1.40
-9.68%
125
0.30
Jul 06, 2026
1.55
1.55
1.55
1.55
1.55
-9.88%
110
0.26
Jul 03, 2026
1.72
1.72
1.65
1.72
1.72
0.00%
0
0.00
Jul 02, 2026
1.72
1.72
1.72
1.72
1.72
-3.37%
53
0.13
Rows:
50