AAK AB (publ.) (BIT:1AAK)
Italy · Delayed Price · Currency is EUR 22.24
+0.04 (0.18%)
At close: Mar 5, 2026
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.09% | - |
| Mar 5, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.18% | - |
| Mar 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| Mar 3, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -4.58% | - |
| Mar 2, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.86% | - |
| Feb 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.34% | - |
| Feb 26, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - | - |
| Feb 25, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.51% | - |
| Feb 24, 2026 | 22.44 | 23.40 | 22.44 | 23.56 | 23.56 | -0.25% | 300 |
| Feb 23, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -5.60% | - |
| Feb 20, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 4.69% | - |
| Feb 19, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.36% | - |
| Feb 18, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -5.98% | - |
| Feb 17, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 5.56% | - |
| Feb 16, 2026 | 24.02 | 24.02 | 24.02 | 23.76 | 23.76 | -5.71% | 150 |
| Feb 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.37% | - |
| Feb 12, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.89% | - |
| Feb 11, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -2.76% | - |
| Feb 10, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 4.74% | - |
| Feb 9, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -3.72% | - |
| Feb 6, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.70% | - |
| Feb 5, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.53% | - |
| Feb 4, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 3.49% | - |
| Feb 3, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 5.18% | - |
| Feb 2, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 2.31% | - |
| Jan 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.02% | - |
| Jan 29, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -2.01% | - |
| Jan 28, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.11% | - |
| Jan 27, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 3.03% | - |
| Jan 26, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -2.48% | - |
| Jan 23, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 6.55% | - |
| Jan 22, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -9.41% | - |
| Jan 21, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 2.77% | - |
| Jan 20, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 3.27% | - |
| Jan 19, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.85% | - |
| Jan 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -5.40% | - |
| Jan 15, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.15% | - |
| Jan 14, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 7.25% | - |
| Jan 13, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.59% | - |
| Jan 12, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.76% | - |
| Jan 9, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.34% | - |
| Jan 8, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -2.30% | - |
| Jan 7, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2.61% | - |
| Jan 6, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.92% | - |
| Jan 5, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 1.79% | - |
| Jan 2, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.08% | - |
| Dec 30, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - | - |
| Dec 29, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - | - |
| Dec 23, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.08% | - |
| Dec 22, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.17% | - |