AAK AB (publ.) (BIT:1AAK)
Italy · Delayed Price · Currency is EUR 22.78
+0.12 (0.53%)
At close: Aug 12, 2025
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.26% | - |
| Aug 8, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.70% | - |
| Aug 7, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.36% | - |
| Aug 6, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.27% | - |
| Aug 5, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 4, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 1, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.62% | - |
| Jul 31, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -3.50% | - |
| Jul 30, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.34% | - |
| Jul 29, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.02% | - |
| Jul 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.03% | - |
| Jul 25, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.04% | - |
| Jul 24, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.35% | - |
| Jul 23, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.79% | - |
| Jul 22, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.17% | - |
| Jul 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.47% | - |
| Jul 18, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.47% | - |
| Jul 17, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 6.44% | - |
| Jul 16, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.18% | - |
| Jul 15, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.09% | - |
| Jul 14, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.90% | - |
| Jul 11, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.90% | - |
| Jul 10, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.36% | - |
| Jul 9, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - | - |
| Jul 8, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.07% | - |
| Jul 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.06% | - |
| Jul 4, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.52% | - |
| Jul 3, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.33% | - |
| Jul 2, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.62% | - |
| Jul 1, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.75% | - |
| Jun 30, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.88% | - |
| Jun 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.27% | - |
| Jun 26, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -1.92% | - |
| Jun 25, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.21% | - |
| Jun 24, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 2.57% | - |
| Jun 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jun 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jun 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.65% | - |
| Jun 18, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.35% | - |
| Jun 17, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.17% | - |
| Jun 16, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.16% | - |
| Jun 13, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.25% | - |
| Jun 12, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.15% | - |
| Jun 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.73% | - |
| Jun 10, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.33% | - |
| Jun 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.49% | - |
| Jun 6, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Jun 5, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.82% | - |
| Jun 4, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.45% | - |
| Jun 3, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.32% | - |