Skip to main content
Activium Group SAS (EPA:MLACT)
France flag France · Delayed Price · Currency is EUR
3.400
+0.100 (3.03%)
Apr 28, 2026, 4:30 PM CET

Activium Group SAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.403.403.403.40-3.03%226
Apr 27, 20263.303.303.303.303.303.12%141
Apr 24, 20263.203.203.203.203.2010.34%591
Apr 23, 20262.902.902.902.902.90-160
Apr 22, 20262.902.902.902.902.90--
Apr 21, 20262.902.902.902.902.90-131
Apr 20, 20263.283.282.902.902.90-14.71%790
Apr 17, 20263.403.403.403.403.403.03%798
Apr 16, 20263.303.303.303.303.303.12%715
Apr 15, 20263.163.203.163.203.203.23%283
Apr 14, 20263.003.103.003.103.103.33%1,269
Apr 13, 20263.003.003.003.003.00-1,810
Apr 10, 20263.003.003.003.003.002.04%257
Apr 9, 20262.942.942.942.942.9413.08%105
Apr 8, 20262.602.602.602.602.60-78
Apr 7, 20262.602.602.602.602.6012.07%87
Apr 2, 20262.302.322.302.322.32-12.12%1,031
Apr 1, 20262.642.642.642.642.648.20%2,049
Mar 31, 20262.442.442.442.442.446.09%1
Mar 30, 20262.302.302.302.302.30--
Mar 27, 20262.302.302.302.302.30--
Mar 26, 20262.302.302.302.302.30--
Mar 25, 20262.302.302.302.302.301.77%6
Mar 24, 20262.262.262.262.262.26--
Mar 23, 20262.262.262.262.262.26-165
Mar 20, 20262.262.262.262.262.26--
Mar 19, 20262.262.262.262.262.26--
Mar 18, 20262.262.262.262.262.26--
Mar 17, 20262.262.262.262.262.26--
Mar 16, 20262.262.262.262.262.26--
Mar 13, 20262.262.262.262.262.26-24
Mar 12, 20262.262.262.262.262.261.80%10
Mar 11, 20262.222.222.222.222.22--
Mar 10, 20262.222.222.222.222.22--
Mar 9, 20262.222.222.222.222.22--
Mar 6, 20262.222.222.222.222.22--
Mar 5, 20262.222.222.222.222.22--
Mar 4, 20262.222.222.222.222.22-7.50%5
Mar 3, 20262.402.402.402.402.4014.29%63
Mar 2, 20262.102.102.102.102.10-208
Feb 27, 20262.102.102.102.102.10-4.55%86
Feb 26, 20262.202.202.202.202.2010.00%37
Feb 25, 20262.002.002.002.002.00--
Feb 24, 20262.002.002.002.002.00--
Feb 23, 20262.002.002.002.002.005.26%307
Feb 20, 20261.901.901.901.901.90--
Feb 19, 20261.901.901.901.901.908.57%480
Feb 18, 20261.751.751.751.751.755.42%282
Feb 17, 20261.661.661.661.661.663.11%65
Feb 16, 20261.611.611.611.611.61-8.00%20
Feb 13, 20261.751.751.751.751.75--
Feb 12, 20261.751.751.751.751.75-29
Feb 11, 20261.751.751.751.751.75-110
Feb 10, 20261.751.751.751.751.759.37%130
Feb 9, 20261.601.601.601.601.60-8.57%37
Feb 6, 20261.751.751.751.751.75--
Feb 5, 20261.721.751.721.751.751.74%999
Feb 4, 20261.721.721.721.721.72-1.71%80
Feb 3, 20261.751.751.751.751.75-10
Feb 2, 20261.751.751.751.751.759.37%32
Jan 30, 20261.601.601.601.601.60-131
Jan 29, 20261.601.601.601.601.60-8.57%452
Jan 28, 20261.751.751.751.751.75-149
Jan 27, 20261.601.751.601.751.75-71
Jan 26, 20261.751.751.751.751.759.37%51
Jan 23, 20261.601.601.601.601.60--
Jan 22, 20261.601.601.601.601.60-7.51%57
Jan 21, 20261.731.731.731.731.73-0.57%149
Jan 20, 20261.601.741.601.741.748.75%268
Jan 19, 20261.601.601.601.601.60-3,000
Jan 16, 20261.691.691.601.601.60-92
Jan 15, 20261.601.601.601.601.60-189
Jan 14, 20261.671.671.601.601.60-312
Jan 13, 20261.601.601.601.601.6026.98%1,606
Jan 12, 20261.501.501.261.261.26-7.35%361
Jan 9, 20261.361.361.361.361.36-13
Jan 8, 20261.361.361.361.361.36--
Jan 7, 20261.361.361.361.361.36--
Jan 6, 20261.361.361.361.361.36-2.16%7
Jan 5, 20261.391.391.391.391.390.72%45
Jan 2, 20261.381.381.381.381.38-8.00%30
Dec 31, 20251.501.501.501.501.50--
Dec 30, 20251.501.501.501.501.500.67%11
Dec 29, 20251.491.491.491.491.4911.19%3
Dec 24, 20251.341.341.341.341.34-12.42%173
Dec 23, 20251.531.531.531.531.5321.43%70
Dec 22, 20251.261.261.261.261.26-20.25%240
Dec 19, 20251.581.581.581.581.58--
Dec 18, 20251.581.581.581.581.58-0.63%18
Dec 17, 20251.591.591.591.591.5913.57%47
Dec 16, 20251.401.401.401.401.40-12.50%361
Dec 15, 20251.601.601.601.601.60--
Dec 12, 20251.601.601.601.601.60-1
Dec 11, 20251.601.601.601.601.60-10
Dec 10, 20251.601.601.601.601.60-135
Dec 9, 20251.601.601.601.601.601.27%165
Dec 8, 20251.581.581.581.581.58--
Dec 5, 20251.581.581.581.581.58--
Dec 4, 20251.581.581.581.581.58--
Dec 3, 20251.581.581.581.581.58--