Aktor Societe Anonyme Holding Company Technical and Energy Projects (ATH:AKTR)
Greece · Delayed Price · Currency is EUR 8.54
+0.14 (1.67%)
At close: Nov 7, 2025
ATH:AKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 8.46 | 8.46 | 8.32 | 8.41 | 8.41 | -0.24% | 148,628 |
| Oct 30, 2025 | 8.49 | 8.50 | 8.40 | 8.43 | 8.43 | -0.59% | 150,641 |
| Oct 29, 2025 | 8.48 | 8.54 | 8.42 | 8.48 | 8.48 | - | 183,193 |
| Oct 27, 2025 | 8.52 | 8.52 | 8.42 | 8.48 | 8.48 | - | 170,248 |
| Oct 24, 2025 | 8.48 | 8.54 | 8.42 | 8.48 | 8.48 | - | 120,206 |
| Oct 23, 2025 | 8.50 | 8.50 | 8.39 | 8.48 | 8.48 | - | 97,318 |
| Oct 22, 2025 | 8.38 | 8.48 | 8.36 | 8.48 | 8.48 | 1.92% | 138,284 |
| Oct 21, 2025 | 8.20 | 8.32 | 8.12 | 8.32 | 8.32 | 1.22% | 203,512 |
| Oct 20, 2025 | 8.29 | 8.41 | 8.22 | 8.22 | 8.22 | -0.84% | 170,410 |
| Oct 17, 2025 | 8.38 | 8.38 | 8.07 | 8.29 | 8.29 | -1.07% | 273,331 |
| Oct 16, 2025 | 8.47 | 8.47 | 8.07 | 8.38 | 8.38 | -1.06% | 536,010 |
| Oct 15, 2025 | 8.67 | 8.67 | 8.47 | 8.47 | 8.47 | -2.08% | 233,289 |
| Oct 14, 2025 | 8.67 | 8.68 | 8.54 | 8.65 | 8.65 | -0.23% | 175,433 |
| Oct 13, 2025 | 8.58 | 8.74 | 8.54 | 8.67 | 8.67 | -0.12% | 327,753 |
| Oct 10, 2025 | 8.70 | 8.74 | 8.60 | 8.68 | 8.68 | 0.35% | 215,036 |
| Oct 9, 2025 | 8.49 | 8.70 | 8.42 | 8.65 | 8.65 | 0.35% | 525,303 |
| Oct 8, 2025 | 8.88 | 8.88 | 8.52 | 8.62 | 8.62 | -2.49% | 812,346 |
| Oct 7, 2025 | 8.90 | 8.90 | 8.77 | 8.84 | 8.84 | -0.67% | 173,608 |
| Oct 6, 2025 | 8.95 | 8.96 | 8.80 | 8.90 | 8.90 | 0.23% | 145,238 |
| Oct 3, 2025 | 8.90 | 8.90 | 8.79 | 8.88 | 8.88 | 0.45% | 337,215 |
| Oct 2, 2025 | 8.72 | 8.85 | 8.72 | 8.84 | 8.84 | 1.38% | 393,279 |
| Oct 1, 2025 | 8.61 | 8.76 | 8.55 | 8.72 | 8.72 | 1.28% | 374,328 |
| Sep 30, 2025 | 8.44 | 8.61 | 8.38 | 8.61 | 8.61 | 2.01% | 418,896 |
| Sep 29, 2025 | 8.44 | 8.45 | 8.37 | 8.44 | 8.44 | - | 118,441 |
| Sep 26, 2025 | 8.28 | 8.47 | 8.19 | 8.44 | 8.44 | 3.05% | 316,635 |
| Sep 25, 2025 | 8.17 | 8.24 | 7.97 | 8.19 | 8.19 | 0.24% | 11,213,160 |
| Sep 24, 2025 | 8.17 | 8.20 | 8.09 | 8.17 | 8.17 | - | 144,497 |
| Sep 23, 2025 | 8.22 | 8.23 | 8.11 | 8.17 | 8.17 | -0.37% | 342,866 |
| Sep 22, 2025 | 8.16 | 8.22 | 8.12 | 8.20 | 8.20 | 0.24% | 170,592 |
| Sep 19, 2025 | 7.98 | 8.19 | 7.98 | 8.18 | 8.18 | 2.12% | 239,188 |
| Sep 18, 2025 | 8.06 | 8.06 | 7.98 | 8.01 | 8.01 | - | 128,814 |
| Sep 17, 2025 | 8.01 | 8.01 | 7.88 | 8.01 | 8.01 | -0.12% | 207,716 |
| Sep 16, 2025 | 8.10 | 8.10 | 7.94 | 8.02 | 8.02 | -0.25% | 190,939 |
| Sep 15, 2025 | 8.00 | 8.15 | 7.97 | 8.04 | 8.04 | 0.50% | 301,174 |
| Sep 12, 2025 | 7.75 | 8.00 | 7.70 | 8.00 | 8.00 | 3.09% | 268,395 |
| Sep 11, 2025 | 7.77 | 7.77 | 7.72 | 7.76 | 7.76 | -0.13% | 188,363 |
| Sep 10, 2025 | 7.78 | 7.79 | 7.66 | 7.77 | 7.77 | -0.13% | 1,059,392 |
| Sep 9, 2025 | 7.79 | 7.79 | 7.71 | 7.78 | 7.78 | -0.13% | 1,084,160 |
| Sep 8, 2025 | 7.81 | 7.82 | 7.70 | 7.79 | 7.79 | -0.13% | 133,512 |
| Sep 5, 2025 | 7.82 | 7.82 | 7.66 | 7.80 | 7.80 | 0.26% | 153,183 |
| Sep 4, 2025 | 7.76 | 7.82 | 7.72 | 7.78 | 7.78 | 0.26% | 228,705 |
| Sep 3, 2025 | 7.67 | 7.78 | 7.60 | 7.76 | 7.76 | 1.17% | 800,444 |
| Sep 2, 2025 | 7.81 | 7.85 | 7.60 | 7.67 | 7.67 | -1.67% | 690,903 |
| Sep 1, 2025 | 7.79 | 7.81 | 7.70 | 7.80 | 7.80 | 0.13% | 212,167 |
| Aug 29, 2025 | 7.60 | 7.79 | 7.54 | 7.79 | 7.79 | 0.78% | 272,733 |