Aktor Societe Anonyme Holding Company Technical and Energy Projects (ATH:AKTR)
Greece · Delayed Price · Currency is EUR 9.75
-0.15 (-1.52%)
At close: Jan 16, 2026
ATH:AKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 9.36 | 9.36 | 9.12 | 9.29 | 9.29 | 0.43% | 166,992 |
| Nov 19, 2025 | 9.25 | 9.28 | 9.12 | 9.25 | 9.25 | 0.98% | 165,701 |
| Nov 18, 2025 | 9.11 | 9.16 | 8.93 | 9.16 | 9.16 | -0.43% | 228,931 |
| Nov 17, 2025 | 9.20 | 9.28 | 9.09 | 9.20 | 9.20 | 1.21% | 292,977 |
| Nov 14, 2025 | 9.17 | 9.19 | 9.00 | 9.09 | 9.09 | -0.87% | 150,777 |
| Nov 13, 2025 | 9.25 | 9.25 | 9.13 | 9.17 | 9.17 | -0.86% | 212,938 |
| Nov 12, 2025 | 9.25 | 9.26 | 9.14 | 9.25 | 9.25 | -0.22% | 226,564 |
| Nov 11, 2025 | 9.10 | 9.39 | 9.10 | 9.27 | 9.27 | 1.87% | 884,497 |
| Nov 10, 2025 | 8.62 | 9.10 | 8.56 | 9.10 | 9.10 | 6.56% | 401,468 |
| Nov 7, 2025 | 8.50 | 8.57 | 8.27 | 8.54 | 8.54 | 1.67% | 293,152 |
| Nov 6, 2025 | 8.68 | 8.68 | 8.40 | 8.40 | 8.40 | -0.94% | 607,865 |
| Nov 5, 2025 | 8.35 | 8.62 | 8.30 | 8.48 | 8.48 | 4.18% | 943,695 |
| Nov 4, 2025 | 8.11 | 8.16 | 7.94 | 8.14 | 8.14 | -0.49% | 1,257,930 |
| Nov 3, 2025 | 8.33 | 8.47 | 8.18 | 8.18 | 8.18 | -2.73% | 838,045 |