Activium Group (MLACT)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.23 | 1.23 | 1.23 | 41 | 1.23 | DE |
| 4 | 0.11 | 9.82142857143 | 1.12 | 1.49 | 1.12 | 107 | 1.2940209 | DE |
| 12 | -0.34 | -21.6560509554 | 1.57 | 2.12 | 1.12 | 161 | 1.60037738 | DE |
| 26 | -0.15 | -10.8695652174 | 1.38 | 2.12 | 1.12 | 88 | 1.56619748 | DE |
| 52 | -0.04 | -3.14960629921 | 1.27 | 2.12 | 1.12 | 74 | 1.53015756 | DE |
| 156 | -0.25 | -16.8918918919 | 1.48 | 2.12 | 1.04 | 91 | 1.40068485 | DE |
| 260 | -0.39 | -24.0740740741 | 1.62 | 3.08 | 1.04 | 111 | 1.40843581 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1736443800 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1736357400 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1736271000 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 205 |
| 1736184600 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1735925400 | 1.23 | -0.26 | -17.45 | 1.23 | 1.23 | 1.23 | 30 |
| 1735839000 | 1.49 | 0.01 | 0.68 | 1.49 | 1.49 | 1.49 | 12 |
| 1735666200 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1735579800 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1735320600 | 1.48 | -0.01 | -0.67 | 1.48 | 1.48 | 1.48 | 30 |
| 1735061400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1734975000 | 1.49 | 0.37 | 33.04 | 1.49 | 1.49 | 1.49 | 744 |
| 1734715800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 796 |
| 1734629400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734543000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734456600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734370200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1734111000 | 1.12 | 0 | 0.00 | 1.2 | 1.2 | 1.12 | 557 |
| 1734024600 | 1.12 | -0.26 | -18.84 | 1.12 | 1.12 | 1.12 | 130 |
| 1733938200 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1733851800 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1733765400 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 279 |
| 1733506200 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 3 |
| 1733419800 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1733333400 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1733247000 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1733160600 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1732901400 | 1.3799999 | -0.14 | -9.21 | 1.3799999 | 1.3799999 | 1.3799999 | 72 |
| 1732815000 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1732728600 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 200 |
| 1732642200 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1732555800 | 1.52 | 0.14 | 10.14 | 1.52 | 1.52 | 1.52 | 1 |
| 1732296600 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1732210200 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 335 |
| 1732123800 | 1.3799999 | -0.29 | -17.37 | 1.3799999 | 1.3799999 | 1.3799999 | 200 |
| 1732037400 | 1.67 | 0.03 | 1.83 | 1.67 | 1.67 | 1.67 | 1648 |
| 1731951000 | 1.6399999 | 0.24 | 17.14 | 1.6399999 | 1.6399999 | 1.6399999 | 185 |
| 1731691800 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4 | 1.4 | 7 |
| 1731605400 | 1.3899999 | -0.67 | -32.52 | 1.3899999 | 1.3899999 | 1.3899999 | 1052 |
| 1731519000 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1731432600 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 452 |
| 1731346200 | 2.06 | 0.46 | 28.75 | 2.06 | 2.06 | 2.06 | 130 |
| 1731087000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731000600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730914200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730827800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730741400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 54 |
| 1730482200 | 1.6 | -0.52 | -24.53 | 1.6 | 1.6 | 1.6 | 11 |
| 1730395800 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1730309400 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1730223000 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1730136600 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1729873800 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1729787400 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1729701000 | 2.12 | 0.55 | 35.03 | 2.12 | 2.12 | 2.12 | 1800 |
| 1729614600 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1729528200 | 1.57 | 0.24 | 18.05 | 1.57 | 1.57 | 1.57 | 102 |
| 1729269000 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1729182600 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1729096200 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 250 |
| 1729009800 | 1.33 | -0.27 | -16.88 | 1.33 | 1.33 | 1.33 | 60 |
| 1728923400 | 1.6 | 0.07 | 4.58 | 1.6 | 1.6 | 1.6 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
