Aktor Societe Anonyme Holding Company Technical and Energy Projects (ATH:AKTR)
Greece · Delayed Price · Currency is EUR 9.97
-0.21 (-2.06%)
Jun 8, 2026, 5:19 PM EET
ATH:AKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 10.24 | 10.24 | 10.02 | 10.10 | 10.10 | -1.17% | 134,978 |
| Jun 2, 2026 | 10.36 | 10.42 | 10.08 | 10.22 | 10.22 | -1.35% | 212,869 |
| May 29, 2026 | 10.12 | 10.42 | 10.12 | 10.36 | 10.36 | 1.57% | 406,300 |
| May 28, 2026 | 10.30 | 10.30 | 10.14 | 10.20 | 10.20 | -0.78% | 175,588 |
| May 27, 2026 | 10.28 | 10.30 | 10.16 | 10.28 | 10.28 | 0.39% | 157,751 |
| May 26, 2026 | 10.30 | 10.34 | 10.04 | 10.24 | 10.24 | - | 240,420 |
| May 25, 2026 | 10.42 | 10.46 | 10.22 | 10.24 | 10.24 | -1.54% | 234,595 |
| May 22, 2026 | 10.26 | 10.48 | 10.06 | 10.40 | 10.40 | 1.56% | 199,642 |
| May 21, 2026 | 10.16 | 10.42 | 10.16 | 10.24 | 10.24 | -0.58% | 189,436 |
| May 20, 2026 | 10.34 | 10.34 | 10.06 | 10.30 | 10.30 | -0.58% | 225,344 |
| May 19, 2026 | 10.74 | 10.74 | 10.34 | 10.36 | 10.36 | -3.54% | 246,125 |
| May 18, 2026 | 10.80 | 10.80 | 10.48 | 10.74 | 10.74 | -0.56% | 214,741 |
| May 15, 2026 | 10.82 | 10.98 | 10.76 | 10.80 | 10.80 | -1.64% | 108,555 |
| May 14, 2026 | 11.06 | 11.08 | 10.78 | 10.98 | 10.98 | 0.18% | 126,264 |
| May 13, 2026 | 10.98 | 10.98 | 10.70 | 10.96 | 10.96 | 0.55% | 87,311 |
| May 12, 2026 | 11.06 | 11.30 | 10.86 | 10.90 | 10.90 | -2.68% | 204,700 |
| May 11, 2026 | 11.16 | 11.36 | 11.08 | 11.20 | 11.20 | -0.53% | 140,573 |
| May 8, 2026 | 11.30 | 11.32 | 11.10 | 11.26 | 11.26 | -0.35% | 236,903 |
| May 7, 2026 | 11.44 | 11.50 | 11.14 | 11.30 | 11.30 | -0.70% | 192,095 |
| May 6, 2026 | 11.18 | 11.38 | 10.98 | 11.38 | 11.38 | 5.18% | 283,379 |
| May 5, 2026 | 10.80 | 10.98 | 10.72 | 10.82 | 10.82 | -0.55% | 125,278 |
| May 4, 2026 | 11.20 | 11.20 | 10.68 | 10.88 | 10.88 | 0.18% | 235,536 |
| Apr 30, 2026 | 10.84 | 10.86 | 10.70 | 10.86 | 10.86 | 0.18% | 115,845 |
| Apr 29, 2026 | 11.00 | 11.00 | 10.78 | 10.84 | 10.84 | -0.73% | 104,345 |
| Apr 28, 2026 | 11.08 | 11.08 | 10.82 | 10.92 | 10.92 | -1.44% | 209,062 |
| Apr 27, 2026 | 11.16 | 11.22 | 10.96 | 11.08 | 11.08 | -0.18% | 182,481 |
| Apr 24, 2026 | 11.18 | 11.18 | 11.00 | 11.10 | 11.10 | -0.72% | 272,428 |
| Apr 23, 2026 | 11.18 | 11.18 | 11.04 | 11.18 | 11.18 | 0.18% | 67,027 |
| Apr 22, 2026 | 11.04 | 11.16 | 10.90 | 11.16 | 11.16 | 1.45% | 96,736 |
| Apr 21, 2026 | 11.14 | 11.16 | 10.92 | 11.00 | 11.00 | -0.54% | 74,885 |
| Apr 20, 2026 | 10.76 | 11.08 | 10.76 | 11.06 | 11.06 | -0.90% | 179,740 |
| Apr 17, 2026 | 11.00 | 11.16 | 10.84 | 11.16 | 11.16 | 1.45% | 141,596 |
| Apr 16, 2026 | 11.00 | 11.12 | 10.80 | 11.00 | 11.00 | - | 147,499 |
| Apr 15, 2026 | 10.90 | 11.08 | 10.80 | 11.00 | 11.00 | 0.36% | 147,981 |
| Apr 14, 2026 | 10.06 | 10.96 | 9.94 | 10.96 | 10.96 | 9.16% | 271,842 |
| Apr 9, 2026 | 10.20 | 10.20 | 10.00 | 10.04 | 10.04 | -2.14% | 153,590 |
| Apr 8, 2026 | 10.50 | 10.50 | 10.10 | 10.26 | 10.26 | 3.43% | 316,804 |
| Apr 7, 2026 | 9.88 | 10.00 | 9.86 | 9.92 | 9.92 | -0.60% | 157,204 |
| Apr 2, 2026 | 10.02 | 10.02 | 9.71 | 9.98 | 9.98 | -0.40% | 178,603 |
| Apr 1, 2026 | 10.00 | 10.20 | 9.83 | 10.02 | 10.02 | 1.73% | 165,951 |
| Mar 31, 2026 | 9.26 | 9.85 | 9.25 | 9.85 | 9.85 | 5.35% | 205,011 |
| Mar 30, 2026 | 9.99 | 9.99 | 9.35 | 9.35 | 9.35 | -6.22% | 227,949 |
| Mar 27, 2026 | 10.30 | 10.30 | 9.97 | 9.97 | 9.97 | -3.20% | 198,755 |
| Mar 26, 2026 | 10.22 | 10.30 | 10.02 | 10.30 | 10.30 | 0.78% | 75,157 |
| Mar 24, 2026 | 10.30 | 10.38 | 10.04 | 10.22 | 10.22 | -0.78% | 117,621 |
| Mar 23, 2026 | 10.20 | 10.44 | 9.74 | 10.30 | 10.30 | 0.98% | 282,151 |
| Mar 20, 2026 | 10.48 | 10.48 | 10.18 | 10.20 | 10.20 | -0.97% | 125,214 |