Aktor Societe Anonyme Holding Company Technical and Energy Projects (ATH:AKTR)
Greece · Delayed Price · Currency is EUR 10.36
-0.38 (-3.54%)
May 19, 2026, 5:17 PM EET
ATH:AKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 10.52 | 10.52 | 10.28 | 10.30 | 10.30 | -3.20% | 246,708 |
| Mar 18, 2026 | 10.56 | 10.64 | 10.44 | 10.64 | 10.64 | 1.92% | 80,667 |
| Mar 17, 2026 | 10.32 | 10.58 | 10.32 | 10.44 | 10.44 | -0.76% | 70,597 |
| Mar 16, 2026 | 10.60 | 10.60 | 10.30 | 10.52 | 10.52 | 0.19% | 137,670 |
| Mar 13, 2026 | 10.50 | 10.62 | 10.36 | 10.50 | 10.50 | - | 207,183 |
| Mar 12, 2026 | 10.48 | 10.70 | 10.48 | 10.50 | 10.50 | -1.69% | 105,440 |
| Mar 11, 2026 | 10.62 | 10.70 | 10.32 | 10.68 | 10.68 | 0.56% | 192,355 |
| Mar 10, 2026 | 10.56 | 10.78 | 10.44 | 10.62 | 10.62 | 3.31% | 167,935 |
| Mar 9, 2026 | 9.90 | 10.34 | 9.88 | 10.28 | 10.28 | -2.10% | 407,095 |
| Mar 6, 2026 | 10.66 | 10.66 | 10.34 | 10.50 | 10.50 | -0.57% | 250,741 |
| Mar 5, 2026 | 10.30 | 10.68 | 10.30 | 10.56 | 10.56 | 1.34% | 97,932 |
| Mar 4, 2026 | 10.20 | 10.62 | 10.00 | 10.42 | 10.42 | 2.16% | 400,232 |
| Mar 3, 2026 | 10.36 | 10.36 | 9.82 | 10.20 | 10.20 | -2.67% | 508,491 |
| Mar 2, 2026 | 9.90 | 10.48 | 9.90 | 10.48 | 10.48 | -0.57% | 361,909 |