AAK AB (publ.) (BIT:1AAK)
Italy · Delayed Price · Currency is EUR 16.32
0.00 (0.00%)
At close: Oct 2, 2026
BIT:1AAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - | - |
| Oct 1, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - | - |
| Sep 30, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.99% | - |
| Sep 29, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - | - |
| Sep 28, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.25% | - |
| Sep 25, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Sep 24, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.25% | - |
| Sep 23, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -3.00% | - |
| Sep 22, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -3.08% | - |
| Sep 21, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.75% | - |
| Sep 18, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.92% | - |
| Sep 17, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -3.16% | - |
| Sep 16, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.53% | - |
| Sep 15, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 2.00% | - |
| Sep 14, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -3.54% | - |
| Sep 11, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -8.94% | - |
| Sep 10, 2026 | 18.57 | 18.57 | 18.57 | 20.46 | 20.46 | 1.39% | 10 |
| Sep 9, 2026 | 19.75 | 20.40 | 19.75 | 20.18 | 20.18 | 7.28% | 11 |
| Sep 8, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 2.73% | - |
| Sep 7, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -3.17% | - |
| Sep 4, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.53% | - |
| Sep 3, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 2.56% | - |
| Sep 2, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 2.23% | - |
| Sep 1, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.90% | - |
| Aug 31, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -2.79% | - |
| Aug 28, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.45% | - |
| Aug 27, 2026 | 18.88 | 19.52 | 18.88 | 18.56 | 18.56 | 3.17% | 40 |
| Aug 26, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.39% | - |
| Aug 25, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.73% | - |
| Aug 24, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -2.47% | - |
| Aug 21, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.90% | - |
| Aug 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.99% | - |
| Aug 19, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -3.28% | - |
| Aug 18, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 2.57% | - |
| Aug 17, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -3.79% | - |
| Aug 14, 2026 | 18.91 | 19.61 | 18.91 | 18.21 | 18.21 | 1.11% | 35 |
| Aug 13, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -1.26% | - |
| Aug 12, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -2.82% | - |
| Aug 11, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 2.62% | - |
| Aug 10, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -4.14% | - |
| Aug 7, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.40% | - |
| Aug 6, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 2.54% | - |
| Aug 5, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -1.62% | - |
| Aug 4, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 2.51% | - |
| Aug 3, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -3.01% | - |
| Jul 31, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 2.99% | - |
| Jul 30, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 4.29% | - |
| Jul 29, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.73% | - |
| Jul 28, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.11% | - |
| Jul 27, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -3.30% | - |