Skip to main content
ActiveOps Plc (FRA:95D)
Germany flag Germany · Delayed Price · Currency is EUR
2.620
+0.020 (0.77%)
At close: Dec 4, 2025

ActiveOps Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.582.622.582.622.620.77%-
Dec 3, 20252.562.602.562.602.60--
Dec 2, 20252.562.602.562.602.600.78%-
Dec 1, 20252.562.582.562.582.58-0.77%-
Nov 28, 20252.562.602.562.602.60--
Nov 27, 20252.582.602.582.602.60--
Nov 26, 20252.562.602.562.602.600.78%-
Nov 25, 20252.542.582.542.582.583.20%-
Nov 24, 20252.522.522.502.502.50--
Nov 21, 20252.602.602.502.502.50-7.41%-
Nov 20, 20252.542.702.542.702.705.47%-
Nov 19, 20252.582.602.562.562.56-2.29%-
Nov 18, 20252.682.682.622.622.62-2.96%-
Nov 17, 20252.682.702.682.702.700.75%-
Nov 14, 20252.762.762.682.682.68-4.29%-
Nov 13, 20252.762.822.762.802.80-0.71%-
Nov 12, 20252.802.822.802.822.82--
Nov 11, 20252.802.822.802.822.82--
Nov 10, 20252.682.822.682.822.824.44%-
Nov 7, 20252.682.702.682.702.70--
Nov 6, 20252.602.722.602.702.703.05%-
Nov 5, 20252.482.702.482.622.6211.02%-
Nov 4, 20252.362.362.362.362.36--
Nov 3, 20252.362.362.362.362.36--
Oct 31, 20252.362.362.362.362.36--
Oct 30, 20252.382.402.362.362.36-1.67%-
Oct 29, 20252.342.402.342.402.401.69%-
Oct 28, 20252.342.382.342.362.36-0.84%-
Oct 27, 20252.362.402.362.382.38-0.83%-
Oct 24, 20252.382.402.382.402.40-0.83%-
Oct 23, 20252.422.422.422.422.42--
Oct 22, 20252.402.422.402.422.42--
Oct 21, 20252.422.422.422.422.42--
Oct 20, 20252.422.422.422.422.420.83%-
Oct 17, 20252.502.502.402.402.40-4.00%-
Oct 16, 20252.382.562.382.502.5020.19%-
Oct 15, 20252.082.082.082.082.0811.23%-
Oct 14, 20251.931.931.871.871.87-3.11%-
Oct 13, 20251.901.991.901.931.93-2.53%-
Oct 10, 20251.951.991.951.981.98-0.50%-
Oct 9, 20251.971.991.971.991.99--
Oct 8, 20251.971.991.971.991.99--
Oct 7, 20251.971.991.971.991.99--
Oct 6, 20251.961.991.961.991.990.51%-
Oct 3, 20251.961.981.961.981.98--
Oct 2, 20251.961.991.961.981.98-0.50%-
Oct 1, 20251.961.991.961.991.990.51%-
Sep 30, 20251.961.981.961.981.98--
Sep 29, 20251.961.981.961.981.98--
Sep 26, 20251.951.981.951.981.98--
Sep 25, 20251.961.981.961.981.98--
Sep 24, 20251.961.981.961.981.98--
Sep 23, 20251.961.981.961.981.98--
Sep 22, 20251.901.981.901.981.98--
Sep 19, 20251.991.991.981.981.98-0.50%-
Sep 18, 20252.002.001.991.991.99--
Sep 17, 20251.991.991.991.991.99-0.50%-
Sep 16, 20252.002.002.002.002.00--
Sep 15, 20252.002.002.002.002.00--
Sep 12, 20251.982.001.982.002.00--
Sep 11, 20252.002.002.002.002.00--
Sep 10, 20252.002.002.002.002.00-5.66%-
Sep 9, 20251.972.121.972.122.126.53%-
Sep 8, 20251.971.991.971.991.99--
Sep 5, 20251.971.991.971.991.99--
Sep 4, 20252.042.061.991.991.99-2.45%-
Sep 3, 20252.042.042.042.042.04-2.86%-
Sep 2, 20252.102.102.102.102.10--
Sep 1, 20252.022.102.022.102.10-0.94%-
Aug 29, 20252.022.122.022.122.124.95%-
Aug 28, 20251.952.041.952.022.023.59%-
Aug 27, 20251.931.951.931.951.950.52%-
Aug 26, 20251.941.941.941.941.940.52%-
Aug 25, 20251.931.931.881.931.93-0.52%-
Aug 22, 20251.851.941.851.941.943.74%-
Aug 21, 20251.851.871.851.871.87--
Aug 20, 20251.851.881.851.871.87--
Aug 19, 20251.831.871.831.871.872.19%-
Aug 18, 20251.831.831.831.831.83--
Aug 15, 20251.811.831.811.831.83-0.54%-
Aug 14, 20251.811.841.811.841.840.55%-
Aug 13, 20251.801.831.801.831.83--
Aug 12, 20251.811.831.811.831.83--
Aug 11, 20251.811.831.811.831.830.55%-
Aug 8, 20251.801.821.801.821.82--
Aug 7, 20251.821.821.811.821.820.55%-
Aug 6, 20251.841.841.811.811.81-3.72%-
Aug 5, 20251.911.931.871.881.88-2.59%-
Aug 4, 20251.881.931.871.931.933.21%-
Aug 1, 20252.022.021.871.871.87-9.22%-
Jul 31, 20252.042.062.042.062.06--
Jul 30, 20252.042.062.042.062.06--
Jul 29, 20252.022.062.022.062.06--
Jul 28, 20252.022.062.022.062.060.98%-
Jul 25, 20252.022.042.022.042.04-0.97%-
Jul 24, 20252.022.062.022.062.06--
Jul 23, 20252.002.062.002.062.06--
Jul 22, 20252.022.062.022.062.06--
Jul 21, 20252.022.062.022.062.060.98%-
Jul 18, 20251.922.041.922.042.048.51%-