AAK AB (publ.) (BIT:1AAK)
Italy · Delayed Price · Currency is EUR 25.34
-0.72 (-2.76%)
At close: Feb 11, 2026
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Dec 18, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.84% | - |
| Dec 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.53% | - |
| Dec 16, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.41% | - |
| Dec 15, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.82% | - |
| Dec 12, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 3.21% | - |
| Dec 11, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.34% | - |
| Dec 10, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 2.15% | - |
| Dec 9, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -4.44% | - |
| Dec 8, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -2.88% | - |
| Dec 5, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.81% | - |
| Dec 4, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.16% | - |
| Dec 3, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 4.01% | - |
| Dec 2, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.34% | - |
| Dec 1, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.42% | - |
| Nov 28, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.25% | - |
| Nov 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.30% | - |
| Nov 26, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 3.26% | - |