Actinium Pharmaceuticals, Inc. (FRA:7AY1)
Germany
· Delayed Price · Currency is EUR 1.214
-0.036 (-2.88%)
Last updated: Dec 5, 2025, 8:04 AM CET
Actinium Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 7.94% | - |
| Dec 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.61% | - |
| Dec 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.44% | - |
| Dec 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.17% | - |
| Nov 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.90% | - |
| Nov 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.21% | - |
| Nov 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.64% | - |
| Nov 25, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 7.62% | 1,616 |
| Nov 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.45% | - |
| Nov 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.43% | - |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.24% | - |
| Nov 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.07% | - |
| Nov 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 13.86% | - |
| Nov 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.01% | - |
| Nov 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.59% | - |
| Nov 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.63% | - |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.69% | - |
| Nov 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.35% | - |
| Nov 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.91% | - |
| Nov 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.23% | - |
| Nov 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.96% | - |
| Nov 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | - |
| Nov 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.89% | - |
| Nov 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | - |
| Oct 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.08% | - |
| Oct 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.35% | - |
| Oct 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.54% | - |
| Oct 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.17% | - |
| Oct 27, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 13.95% | - |
| Oct 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.20% | - |
| Oct 23, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 0.08% | 1,000 |
| Oct 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| Oct 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | - |
| Oct 20, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 4.49% | 1,160 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.84% | - |
| Oct 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.46% | - |
| Oct 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.03% | - |
| Oct 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 6.97% | - |
| Oct 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.71% | - |
| Oct 10, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -1.53% | 5,000 |
| Oct 9, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -1.81% | 5,000 |
| Oct 8, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Oct 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.37% | - |
| Oct 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.52% | - |
| Oct 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Oct 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.68% | - |
| Oct 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.86% | - |
| Sep 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.30% | - |
| Sep 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.04% | - |
| Sep 26, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 1.11% | 400 |
| Sep 25, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.89% | 2,000 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.30% | - |
| Sep 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.32% | - |
| Sep 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.22% | - |
| Sep 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.47% | - |
| Sep 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.20% | - |
| Sep 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.71% | - |
| Sep 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.45% | - |
| Sep 15, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -4.66% | 154 |
| Sep 12, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 8.56% | 11,901 |
| Sep 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.83% | - |
| Sep 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.53% | - |
| Sep 9, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Sep 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -6.93% | - |
| Sep 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.19% | - |
| Sep 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.17% | - |
| Sep 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.77% | - |
| Sep 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.30% | - |
| Sep 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.34% | - |
| Aug 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.69% | - |
| Aug 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.27% | - |
| Aug 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.27% | - |
| Aug 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.52% | - |
| Aug 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.63% | - |
| Aug 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.73% | - |
| Aug 21, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | - |
| Aug 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.43% | - |
| Aug 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.73% | - |
| Aug 18, 2025 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 7.99% | 9,688 |
| Aug 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.20% | - |
| Aug 14, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 5.71% | - |
| Aug 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.11% | - |
| Aug 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.19% | - |
| Aug 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.45% | - |
| Aug 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.82% | - |
| Aug 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.75% | - |
| Aug 6, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.49% | - |
| Aug 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.16% | - |
| Aug 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.08% | - |
| Aug 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.65% | - |
| Jul 31, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Jul 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.57% | - |
| Jul 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.81% | - |
| Jul 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.25% | - |
| Jul 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.45% | - |
| Jul 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.17% | - |
| Jul 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 7.65% | - |
| Jul 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.74% | - |
| Jul 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.36% | - |
| Jul 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | - |