Skip to main content
logo
AAK AB (publ.) (BIT:1AAK)
Italy flag Italy · Delayed Price · Currency is EUR
22.46
-0.78 (-3.36%)
At close: Jun 2, 2026

BIT:1AAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202622.4622.4622.4622.4622.46-3.36%-
Jun 1, 202623.2423.2423.2423.2423.24-1.61%-
May 29, 202623.6223.6223.6223.6223.622.07%-
May 28, 202623.1423.1423.1423.1423.140.61%-
May 27, 202623.0023.0023.0023.0023.00-1.88%-
May 26, 202623.4423.4423.4423.4423.44-1.10%-
May 25, 202623.7023.7023.7023.7023.70-2.63%-
May 22, 202624.3424.3424.3424.3424.340.50%-
May 21, 202624.2224.2224.2224.2224.221.94%-
May 20, 202623.7623.7623.7623.7623.76-2.62%-
May 19, 202624.4024.4024.4024.4024.40-2.09%-
May 18, 202624.9224.9224.9224.9224.92-3.26%-
May 15, 202625.7625.7625.7625.7625.76-6.53%-
May 14, 202627.5627.5627.5627.5627.565.92%-
May 13, 202626.0226.0226.0226.0226.02-7.07%-
May 12, 202628.0028.0028.0028.0028.009.72%-
May 11, 202625.5225.5225.5225.5225.52-8.79%-
May 8, 202628.8428.8428.8428.8427.989.41%-
May 7, 202626.3626.3626.3626.3625.57-11.31%-
May 6, 202629.7229.7229.7229.7228.8310.07%-
May 5, 202627.0027.0027.0027.0026.197.23%-
May 4, 202625.1825.1825.1825.1824.43-1.18%-
Apr 30, 202625.4825.4825.4825.4824.729.26%-
Apr 29, 202623.3223.3223.3223.3222.62--
Apr 28, 202623.3223.3223.3223.3222.621.75%-
Apr 27, 202622.9222.9222.9222.9222.240.09%-
Apr 24, 202622.9022.9022.9022.9022.22-0.69%-
Apr 23, 202623.0623.0623.0623.0622.37-0.09%-
Apr 22, 202623.0823.0823.0823.0822.39-0.09%-
Apr 21, 202623.1023.1023.1023.1022.41-0.09%-
Apr 20, 202623.1223.1223.1223.1222.430.70%-
Apr 17, 202622.9622.9622.9622.9622.272.32%-
Apr 16, 202622.4422.4422.4422.4421.77--
Apr 15, 202622.4422.4422.4422.4421.77-2.52%-
Apr 14, 202623.0223.0223.0223.0222.330.09%-
Apr 13, 202623.0023.0023.0023.0022.310.35%-
Apr 10, 202622.9222.9222.9222.9222.241.87%-
Apr 9, 202622.5022.5022.5022.5021.83--
Apr 8, 202622.5022.5022.5022.5021.833.12%-
Apr 7, 202621.8221.8221.8221.8221.17-2.76%-
Apr 2, 202622.4422.4422.4422.4421.770.18%-
Apr 1, 202622.4022.4022.4022.4021.730.09%-
Mar 31, 202622.3822.3822.3822.3821.716.47%-
Mar 30, 202621.0221.0221.0221.0220.390.29%-
Mar 27, 202620.9620.9620.9620.9620.33-0.47%-
Mar 26, 202621.0621.0621.0621.0620.43-0.09%-
Mar 25, 202621.0821.0821.0821.0820.45-0.09%-
Mar 24, 202621.1021.1021.1021.1020.470.09%-
Mar 23, 202621.0821.0821.0821.0820.451.74%-
Mar 20, 202620.7220.7220.7220.7220.10-0.38%-