AAK AB (publ.) (BIT:1AAK)
Italy · Delayed Price · Currency is EUR 23.80
+0.06 (0.25%)
At close: Sep 8, 2025
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.58% | - |
| Aug 21, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.60% | - |
| Aug 20, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 3.58% | - |
| Aug 19, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Aug 18, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Aug 14, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.17% | - |
| Aug 13, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.35% | - |
| Aug 12, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.53% | - |
| 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% | - |