AAK AB (publ.) (BIT:1AAK)
Italy · Delayed Price · Currency is EUR 25.00
0.00 (0.00%)
At close: Oct 31, 2025
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.08% | - |
| Oct 28, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.08% | - |
| Oct 27, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.24% | - |
| Oct 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.58% | - |
| Oct 23, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.17% | - |
| Oct 22, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.29% | - |
| Oct 21, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.20% | - |
| Oct 20, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 2.38% | - |
| Oct 17, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 2.62% | - |
| Oct 16, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.63% | - |
| Oct 15, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.98% | - |
| Oct 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.18% | - |
| Oct 13, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 2.65% | - |
| Oct 10, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.64% | - |
| Oct 9, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.09% | - |
| Oct 8, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.09% | - |
| Oct 7, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.09% | - |
| Oct 6, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.45% | - |
| Oct 3, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.18% | - |
| Oct 2, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.19% | - |
| Oct 1, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.73% | - |
| Sep 30, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.73% | - |
| Sep 29, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.64% | - |
| Sep 26, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.09% | - |
| Sep 25, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.27% | - |
| Sep 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | - |
| Sep 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.68% | - |
| Sep 22, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.66% | - |
| Sep 19, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - | - |
| Sep 18, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.26% | - |
| Sep 17, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.95% | - |
| Sep 16, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.44% | - |
| Sep 15, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - | - |
| Sep 12, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.43% | - |
| Sep 11, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.34% | - |
| Sep 10, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.01% | - |
| Sep 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.25% | - |
| Sep 5, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.41% | - |
| Sep 4, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.42% | - |
| Sep 3, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.32% | - |
| Sep 2, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.14% | - |
| Sep 1, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.08% | - |
| Aug 29, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.41% | - |
| Aug 28, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.41% | - |
| Aug 27, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.32% | - |
| Aug 26, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.73% | - |
| Aug 25, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.39% | - |