Activium Group SAS (EPA:MLACT)
France
· Delayed Price · Currency is EUR 2.400
+0.300 (14.29%)
Mar 3, 2026, 4:30 PM CET
Activium Group SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 208 |
| Feb 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 86 |
| Feb 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 37 |
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 307 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 8.57% | 480 |
| Feb 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5.42% | 282 |
| Feb 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | 65 |
| Feb 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -8.00% | 20 |
| Feb 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Feb 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 29 |
| Feb 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 110 |
| Feb 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.37% | 130 |
| Feb 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.57% | 37 |
| Feb 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Feb 5, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 999 |
| Feb 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 80 |
| Feb 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 10 |
| Feb 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.37% | 32 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 131 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.57% | 452 |
| Jan 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 149 |
| Jan 27, 2026 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | - | 71 |
| Jan 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.37% | 51 |
| Jan 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jan 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -7.51% | 57 |
| Jan 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 149 |
| Jan 20, 2026 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | 8.75% | 268 |
| Jan 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,000 |
| Jan 16, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | - | 92 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 189 |
| Jan 14, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | - | 312 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 26.98% | 1,606 |
| Jan 12, 2026 | 1.50 | 1.50 | 1.26 | 1.26 | 1.26 | -7.35% | 361 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 13 |
| Jan 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 7 |
| Jan 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 45 |
| Jan 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.00% | 30 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 11 |
| Dec 29, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 11.19% | 3 |
| Dec 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -12.42% | 173 |
| Dec 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 21.43% | 70 |
| Dec 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -20.25% | 240 |
| Dec 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Dec 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 18 |
| Dec 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 13.57% | 47 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -12.50% | 361 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10 |
| Dec 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 135 |
| Dec 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 165 |
| Dec 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Dec 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Dec 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Dec 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Dec 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 2 |
| Dec 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 33 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.33% | 10 |
| Nov 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3 |
| Nov 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 13.64% | 1 |
| Nov 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -12.00% | 17 |
| Nov 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | 316 |
| Oct 31, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 6 |
| Oct 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 18.80% | 15 |
| Oct 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -16.88% | 161 |
| Oct 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5 |
| Oct 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 2 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 723 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 18.11% | 1,398 |
| Oct 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -11.81% | 85 |
| Oct 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 16.13% | 1,510 |
| Oct 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -13.89% | 58 |
| Oct 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 21.01% | 2,576 |