Aktor Societe Anonyme Holding Company Technical and Energy Projects (ATH:AKTR)
Greece · Delayed Price · Currency is EUR 10.18
-0.12 (-1.17%)
Aug 12, 2026, 5:19 PM EET
ATH:AKTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 10.40 | 10.40 | 10.20 | 10.24 | - | -0.58% | 186,753 |
| Aug 11, 2026 | 10.74 | 10.78 | 10.30 | 10.30 | 10.30 | -4.10% | 1,600,780 |
| Aug 10, 2026 | 10.62 | 10.84 | 10.50 | 10.74 | 10.74 | 0.37% | 621,279 |
| Aug 7, 2026 | 10.88 | 10.88 | 10.46 | 10.70 | 10.70 | -1.47% | 1,000,671 |
| Aug 6, 2026 | 11.06 | 11.16 | 10.86 | 10.86 | 10.86 | -1.09% | 862,521 |
| Aug 5, 2026 | 11.06 | 11.06 | 10.88 | 10.98 | 10.98 | -0.18% | 591,130 |
| Aug 4, 2026 | 10.90 | 11.08 | 10.88 | 11.00 | 11.00 | 0.92% | 684,913 |
| Aug 3, 2026 | 10.58 | 10.96 | 10.58 | 10.90 | 10.90 | 4.61% | 1,309,510 |
| Jul 31, 2026 | 10.06 | 10.60 | 9.98 | 10.42 | 10.42 | 4.62% | 2,090,360 |
| Jul 30, 2026 | 9.90 | 10.10 | 9.81 | 9.96 | 9.96 | 0.61% | 2,479,281 |
| Jul 29, 2026 | 10.04 | 10.26 | 9.68 | 9.90 | 9.90 | 2.06% | 3,264,715 |
| Jul 28, 2026 | 10.60 | 10.60 | 9.66 | 9.70 | 9.70 | -11.01% | 5,333,633 |
| Jul 27, 2026 | 11.08 | 11.32 | 10.80 | 10.90 | 10.90 | -0.37% | 1,646,295 |
| Jul 24, 2026 | 11.06 | 11.10 | 10.82 | 10.94 | 10.94 | 0.18% | 1,784,391 |
| Jul 23, 2026 | 11.24 | 11.34 | 10.86 | 10.92 | 10.92 | -2.33% | 2,409,661 |
| Jul 22, 2026 | 11.50 | 11.54 | 11.16 | 11.18 | 11.18 | -4.61% | 1,896,049 |
| Jul 21, 2026 | 12.48 | 12.54 | 11.72 | 11.72 | 11.72 | -9.98% | 1,902,742 |
| Jul 20, 2026 | 13.42 | 13.58 | 12.76 | 13.02 | 13.02 | -3.70% | 1,921,106 |
| Jul 17, 2026 | 13.58 | 13.68 | 13.18 | 13.52 | 13.52 | -0.44% | 805,215 |
| Jul 16, 2026 | 13.74 | 13.78 | 13.22 | 13.58 | 13.58 | -0.15% | 697,650 |
| Jul 15, 2026 | 13.70 | 13.86 | 12.96 | 13.60 | 13.60 | -0.15% | 1,085,098 |
| Jul 14, 2026 | 13.80 | 13.88 | 13.62 | 13.62 | 13.62 | -2.30% | 513,479 |
| Jul 13, 2026 | 14.18 | 14.18 | 13.88 | 13.94 | 13.94 | -1.69% | 346,190 |
| Jul 10, 2026 | 14.14 | 14.26 | 13.94 | 14.18 | 14.18 | 1.00% | 760,294 |
| Jul 9, 2026 | 14.32 | 14.40 | 13.92 | 14.04 | 14.04 | -1.54% | 563,322 |
| Jul 8, 2026 | 14.28 | 14.42 | 13.70 | 14.26 | 14.26 | -0.28% | 887,603 |
| Jul 7, 2026 | 14.52 | 14.68 | 14.22 | 14.30 | 14.30 | -1.38% | 535,480 |
| Jul 6, 2026 | 14.50 | 15.06 | 14.20 | 14.50 | 14.50 | 0.97% | 735,148 |
| Jul 3, 2026 | 13.76 | 14.36 | 13.50 | 14.36 | 14.36 | 4.66% | 546,381 |
| Jul 2, 2026 | 13.90 | 13.90 | 13.50 | 13.72 | 13.72 | -0.29% | 352,096 |
| Jul 1, 2026 | 13.90 | 13.90 | 13.56 | 13.76 | 13.76 | -0.15% | 422,393 |
| Jun 30, 2026 | 13.58 | 13.98 | 13.32 | 13.78 | 13.78 | 2.84% | 967,286 |
| Jun 29, 2026 | 13.38 | 13.60 | 13.16 | 13.40 | 13.40 | 0.15% | 475,401 |
| Jun 26, 2026 | 13.36 | 13.64 | 12.60 | 13.38 | 13.38 | 0.15% | 1,223,018 |
| Jun 25, 2026 | 13.16 | 13.68 | 13.00 | 13.36 | 13.36 | 3.09% | 698,765 |
| Jun 24, 2026 | 12.84 | 13.00 | 12.54 | 12.96 | 12.96 | 0.93% | 499,095 |
| Jun 23, 2026 | 12.24 | 12.84 | 12.24 | 12.84 | 12.84 | 3.05% | 572,726 |
| Jun 22, 2026 | 12.20 | 12.46 | 11.86 | 12.46 | 12.46 | 3.83% | 523,521 |
| Jun 19, 2026 | 11.80 | 12.10 | 11.64 | 12.00 | 12.00 | 3.45% | 550,842 |
| Jun 18, 2026 | 10.94 | 11.60 | 10.86 | 11.60 | 11.60 | 6.03% | 628,382 |
| Jun 17, 2026 | 11.24 | 11.24 | 10.60 | 10.94 | 10.94 | -1.80% | 545,839 |
| Jun 16, 2026 | 9.90 | 11.16 | 9.75 | 11.14 | 11.14 | 12.53% | 521,947 |
| Jun 15, 2026 | 10.12 | 10.16 | 9.77 | 9.90 | 9.90 | 0.51% | 207,220 |
| Jun 12, 2026 | 9.86 | 9.98 | 9.71 | 9.85 | 9.85 | 1.55% | 366,367 |
| Jun 11, 2026 | 9.70 | 9.87 | 9.64 | 9.70 | 9.70 | - | 188,099 |
| Jun 10, 2026 | 9.90 | 9.90 | 9.61 | 9.70 | 9.70 | -1.62% | 194,323 |
| Jun 9, 2026 | 10.00 | 10.10 | 9.83 | 9.86 | 9.86 | -1.10% | 242,767 |
| Jun 8, 2026 | 9.98 | 10.08 | 9.87 | 9.97 | 9.97 | -2.06% | 399,331 |
| Jun 5, 2026 | 10.30 | 10.30 | 10.08 | 10.18 | 10.18 | 0.39% | 200,520 |
| Jun 4, 2026 | 10.10 | 10.14 | 9.97 | 10.14 | 10.14 | 0.40% | 253,698 |