Aktor Societe Anonyme Holding Company Technical and Energy Projects (ATH:AKTR)
Greece · Delayed Price · Currency is EUR 8.61
+0.17 (2.01%)
At close: Sep 30, 2025
ATH:AKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 7.75 | 7.79 | 7.51 | 7.73 | 7.73 | -0.13% | 395,787 |
| Aug 27, 2025 | 7.50 | 7.78 | 7.50 | 7.74 | 7.74 | 2.11% | 483,202 |
| Aug 26, 2025 | 7.61 | 7.61 | 7.47 | 7.58 | 7.58 | -0.66% | 538,944 |
| Aug 25, 2025 | 7.62 | 7.63 | 7.50 | 7.63 | 7.63 | -0.26% | 387,170 |
| Aug 22, 2025 | 7.77 | 7.77 | 7.51 | 7.65 | 7.65 | 0.13% | 332,223 |
| Aug 21, 2025 | 7.47 | 7.64 | 7.47 | 7.64 | 7.64 | 1.46% | 185,705 |
| Aug 20, 2025 | 7.53 | 7.53 | 7.37 | 7.53 | 7.53 | - | 171,444 |
| Aug 19, 2025 | 7.33 | 7.54 | 7.33 | 7.53 | 7.53 | 2.73% | 453,457 |
| Aug 18, 2025 | 7.16 | 7.33 | 7.05 | 7.33 | 7.33 | 2.52% | 267,873 |
| Aug 14, 2025 | 6.90 | 7.15 | 6.88 | 7.15 | 7.15 | 3.62% | 456,695 |
| Aug 13, 2025 | 6.75 | 6.90 | 6.71 | 6.90 | 6.90 | 2.22% | 226,471 |
| Aug 12, 2025 | 6.77 | 6.77 | 6.64 | 6.75 | 6.75 | - | 242,534 |
| Aug 11, 2025 | 6.75 | 6.76 | 6.65 | 6.75 | 6.75 | 0.75% | 133,408 |
| Aug 8, 2025 | 6.70 | 6.70 | 6.62 | 6.70 | 6.70 | 0.45% | 334,483 |
| Aug 7, 2025 | 6.60 | 6.68 | 6.59 | 6.67 | 6.67 | 1.06% | 189,241 |
| Aug 6, 2025 | 6.44 | 6.62 | 6.42 | 6.60 | 6.60 | 2.48% | 479,197 |
| Aug 5, 2025 | 6.24 | 6.44 | 6.20 | 6.44 | 6.44 | 3.87% | 281,869 |
| Aug 4, 2025 | 6.14 | 6.20 | 6.09 | 6.20 | 6.20 | 0.98% | 199,354 |
| Aug 1, 2025 | 6.22 | 6.24 | 5.92 | 6.14 | 6.14 | -1.60% | 1,373,432 |
| Jul 31, 2025 | 6.18 | 6.24 | 6.13 | 6.24 | 6.24 | 0.97% | 252,805 |
| Jul 30, 2025 | 6.08 | 6.22 | 6.08 | 6.18 | 6.18 | 1.15% | 131,403 |
| Jul 29, 2025 | 6.15 | 6.15 | 6.04 | 6.11 | 6.11 | -0.16% | 264,086 |
| Jul 28, 2025 | 6.18 | 6.19 | 6.06 | 6.12 | 6.12 | 0.33% | 104,724 |
| Jul 25, 2025 | 6.02 | 6.10 | 5.93 | 6.10 | 6.10 | 1.16% | 191,682 |
| Jul 24, 2025 | 6.09 | 6.09 | 5.96 | 6.03 | 6.03 | 0.50% | 93,505 |
| Jul 23, 2025 | 6.00 | 6.05 | 5.96 | 6.00 | 6.00 | 0.17% | 180,127 |
| Jul 22, 2025 | 5.99 | 6.01 | 5.90 | 5.99 | 5.99 | - | 114,296 |