Activium Group (MLACT)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 32.2314049587 | 1.21 | 1.6 | 1.21 | 226 | 1.49132979 | DE |
| 4 | 0.48 | 42.8571428571 | 1.12 | 1.6 | 1.12 | 93 | 1.41749732 | DE |
| 12 | 0.48 | 42.8571428571 | 1.12 | 1.6 | 1.12 | 79 | 1.31295495 | DE |
| 26 | 0.26 | 19.4029850746 | 1.34 | 2.12 | 1.12 | 101 | 1.5295834 | DE |
| 52 | 0.1 | 6.66666666667 | 1.5 | 2.12 | 1.12 | 71 | 1.5098165 | DE |
| 156 | 0.39 | 32.2314049587 | 1.21 | 2.12 | 1.04 | 86 | 1.40906058 | DE |
| 260 | -0.35 | -17.9487179487 | 1.95 | 2.12 | 1.04 | 111 | 1.39344953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1741627800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 278 |
| 1741368600 | 1.6 | 0.14 | 9.59 | 1.6 | 1.6 | 1.6 | 203 |
| 1741282200 | 1.46 | 0.25 | 20.66 | 1.21 | 1.46 | 1.21 | 519 |
| 1741195800 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1741109400 | 1.21 | -0.38 | -23.90 | 1.21 | 1.21 | 1.21 | 128 |
| 1741023000 | 1.59 | 0.13 | 8.90 | 1.59 | 1.59 | 1.59 | 100 |
| 1740763800 | 1.46 | 0.25 | 20.66 | 1.46 | 1.46 | 1.46 | 3 |
| 1740677400 | 1.21 | -0.12 | -9.02 | 1.46 | 1.46 | 1.21 | 17 |
| 1740591000 | 1.33 | 0.19 | 16.67 | 1.33 | 1.33 | 1.33 | 100 |
| 1740504600 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 15 |
| 1740418200 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 1 |
| 1740159000 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1399999 | 1.1399999 | 20 |
| 1740072600 | 1.1299999 | -0.34 | -23.13 | 1.1299999 | 1.1299999 | 1.1299999 | 230 |
| 1739986200 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1739899800 | 1.47 | -0.01 | -0.68 | 1.47 | 1.47 | 1.47 | 2 |
| 1739813400 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 35 |
| 1739554200 | 1.48 | 0.14 | 10.45 | 1.48 | 1.48 | 1.48 | 15 |
| 1739467800 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1739381400 | 1.34 | 0.22 | 19.64 | 1.34 | 1.34 | 1.34 | 200 |
| 1739295000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1739208600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1738949400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1738863000 | 1.12 | -0.01 | -0.88 | 1.12 | 1.12 | 1.12 | 20 |
| 1738776600 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1299999 | 1.1299999 | 216 |
| 1738690200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 169 |
| 1738603800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1738344600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1738258200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1738171800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1738085400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737999000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737739800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 238 |
| 1737653400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737567000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 94 |
| 1737480600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737394200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737135000 | 1.12 | -0.01 | -0.88 | 1.12 | 1.12 | 1.12 | 104 |
| 1737048600 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 2 |
| 1736962200 | 1.1299999 | -0.1 | -8.13 | 1.1299999 | 1.1299999 | 1.1299999 | 2 |
| 1736875800 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1736789400 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
