Aktor Societe Anonyme Holding Company Technical and Energy Projects (ATH:AKTR)
Greece · Delayed Price · Currency is EUR 11.20
+0.06 (0.54%)
Feb 6, 2026, 5:15 PM EET
ATH:AKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 10.60 | 11.20 | 10.50 | 11.14 | 11.14 | 5.09% | 361,865 |
| Feb 4, 2026 | 10.70 | 10.72 | 10.50 | 10.60 | 10.60 | -0.93% | 428,185 |
| Feb 3, 2026 | 10.90 | 10.90 | 10.68 | 10.70 | 10.70 | -1.47% | 451,983 |
| Feb 2, 2026 | 10.74 | 10.86 | 10.70 | 10.86 | 10.86 | -0.18% | 457,637 |
| Jan 30, 2026 | 10.90 | 10.90 | 10.72 | 10.88 | 10.88 | - | 427,058 |
| Jan 29, 2026 | 10.98 | 11.18 | 10.70 | 10.88 | 10.88 | -0.18% | 761,471 |
| Jan 28, 2026 | 10.92 | 10.92 | 10.68 | 10.90 | 10.90 | - | 415,581 |
| Jan 27, 2026 | 10.82 | 10.90 | 10.66 | 10.90 | 10.90 | 0.74% | 371,732 |
| Jan 26, 2026 | 10.90 | 10.92 | 10.62 | 10.82 | 10.82 | 0.19% | 192,095 |
| Jan 23, 2026 | 10.44 | 10.84 | 10.44 | 10.80 | 10.80 | 1.89% | 316,972 |
| Jan 22, 2026 | 10.26 | 10.60 | 10.12 | 10.60 | 10.60 | 4.33% | 507,863 |
| Jan 21, 2026 | 9.90 | 10.18 | 9.81 | 10.16 | 10.16 | 2.63% | 528,862 |
| Jan 20, 2026 | 9.85 | 9.90 | 9.70 | 9.90 | 9.90 | 0.51% | 184,188 |
| Jan 19, 2026 | 9.67 | 9.85 | 9.57 | 9.85 | 9.85 | 1.03% | 377,518 |
| Jan 16, 2026 | 9.90 | 9.92 | 9.74 | 9.75 | 9.75 | -1.52% | 313,299 |
| Jan 15, 2026 | 9.94 | 9.97 | 9.80 | 9.90 | 9.90 | -0.40% | 335,484 |
| Jan 14, 2026 | 9.80 | 9.94 | 9.63 | 9.94 | 9.94 | 2.47% | 258,953 |
| Jan 13, 2026 | 9.64 | 9.73 | 9.50 | 9.70 | 9.70 | -0.51% | 413,737 |
| Jan 12, 2026 | 9.80 | 9.84 | 9.69 | 9.75 | 9.75 | -0.51% | 436,317 |
| Jan 9, 2026 | 9.63 | 9.80 | 9.55 | 9.80 | 9.80 | 1.77% | 166,041 |
| Jan 8, 2026 | 9.66 | 9.66 | 9.50 | 9.63 | 9.63 | -0.31% | 208,732 |
| Jan 7, 2026 | 9.70 | 9.75 | 9.56 | 9.66 | 9.66 | -0.41% | 284,560 |
| Jan 5, 2026 | 9.99 | 9.99 | 9.60 | 9.70 | 9.70 | -2.02% | 667,469 |
| Jan 2, 2026 | 9.80 | 9.90 | 9.71 | 9.90 | 9.90 | 1.02% | 292,821 |
| Dec 31, 2025 | 9.60 | 9.80 | 9.51 | 9.80 | 9.80 | 2.08% | 342,358 |
| Dec 30, 2025 | 9.55 | 9.60 | 9.41 | 9.60 | 9.60 | 0.42% | 180,130 |
| Dec 29, 2025 | 9.30 | 9.56 | 9.20 | 9.56 | 9.56 | 2.80% | 149,489 |
| Dec 23, 2025 | 9.34 | 9.36 | 9.20 | 9.30 | 9.30 | -0.43% | 170,359 |
| Dec 22, 2025 | 9.44 | 9.49 | 9.27 | 9.34 | 9.34 | -0.64% | 227,046 |
| Dec 19, 2025 | 9.31 | 9.49 | 9.28 | 9.40 | 9.40 | 0.97% | 318,295 |
| Dec 18, 2025 | 9.27 | 9.34 | 9.26 | 9.31 | 9.31 | -0.32% | 159,989 |
| Dec 17, 2025 | 9.36 | 9.42 | 9.25 | 9.34 | 9.34 | -0.11% | 280,101 |
| Dec 16, 2025 | 9.30 | 9.38 | 9.27 | 9.35 | 9.35 | -0.21% | 159,365 |
| Dec 15, 2025 | 9.50 | 9.50 | 9.31 | 9.37 | 9.37 | -0.85% | 356,507 |
| Dec 12, 2025 | 9.55 | 9.57 | 9.32 | 9.45 | 9.45 | - | 216,702 |
| Dec 11, 2025 | 9.50 | 9.54 | 9.45 | 9.45 | 9.45 | -0.32% | 274,613 |
| Dec 10, 2025 | 9.58 | 9.63 | 9.43 | 9.48 | 9.48 | -1.04% | 219,993 |
| Dec 9, 2025 | 9.66 | 9.68 | 9.44 | 9.58 | 9.58 | -0.42% | 291,422 |
| Dec 8, 2025 | 9.57 | 9.63 | 9.54 | 9.62 | 9.62 | 0.52% | 247,684 |
| Dec 5, 2025 | 9.40 | 9.57 | 9.39 | 9.57 | 9.57 | 1.48% | 217,703 |
| Dec 4, 2025 | 9.32 | 9.43 | 9.23 | 9.43 | 9.43 | 0.86% | 422,198 |
| Dec 3, 2025 | 9.25 | 9.35 | 9.18 | 9.35 | 9.35 | 1.41% | 139,423 |
| Dec 2, 2025 | 9.25 | 9.27 | 9.15 | 9.22 | 9.22 | -0.32% | 379,984 |
| Dec 1, 2025 | 9.27 | 9.27 | 9.14 | 9.25 | 9.25 | -0.22% | 166,325 |
| Nov 28, 2025 | 9.35 | 9.36 | 9.17 | 9.27 | 9.27 | -0.86% | 311,696 |
| Nov 27, 2025 | 9.29 | 9.35 | 9.15 | 9.35 | 9.35 | 0.75% | 127,746 |
| Nov 26, 2025 | 9.36 | 9.46 | 9.24 | 9.28 | 9.28 | -0.85% | 264,340 |
| Nov 25, 2025 | 9.36 | 9.37 | 9.18 | 9.36 | 9.36 | 0.65% | 359,100 |
| Nov 24, 2025 | 9.34 | 9.35 | 9.10 | 9.30 | 9.30 | 0.43% | 440,066 |
| Nov 21, 2025 | 9.12 | 9.26 | 9.12 | 9.26 | 9.26 | -0.32% | 188,556 |