AKVA group ASA (BST:3QI)
Germany · Delayed Price · Currency is EUR 14.50
0.00 (0.00%)
At close: Oct 9, 2026
BST:3QI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 8, 2026 | 14.50 | 14.65 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 7, 2026 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Oct 6, 2026 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 5, 2026 | 14.45 | 14.50 | 14.40 | 14.40 | 14.40 | 13.83% | - |
| Oct 2, 2026 | 13.05 | 13.30 | 12.65 | 12.65 | 12.65 | -3.07% | - |
| Oct 1, 2026 | 12.70 | 13.10 | 12.70 | 13.05 | 13.05 | 2.35% | - |
| Sep 30, 2026 | 12.70 | 13.00 | 12.70 | 12.75 | 12.75 | 0.39% | - |
| Sep 29, 2026 | 12.90 | 13.00 | 12.55 | 12.70 | 12.70 | -1.55% | - |
| Sep 28, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | - | - |
| Sep 25, 2026 | 12.70 | 12.95 | 12.50 | 12.90 | 12.90 | 1.57% | - |
| Sep 24, 2026 | 13.00 | 13.15 | 12.60 | 12.70 | 12.70 | -2.31% | - |
| Sep 23, 2026 | 12.95 | 13.10 | 12.95 | 13.00 | 13.00 | 0.39% | - |
| Sep 22, 2026 | 13.05 | 13.15 | 12.95 | 12.95 | 12.95 | -0.77% | - |
| Sep 21, 2026 | 13.50 | 13.60 | 13.00 | 13.05 | 13.05 | -0.38% | 120 |
| Sep 18, 2026 | 13.10 | 13.25 | 13.05 | 13.10 | 13.10 | - | - |
| Sep 17, 2026 | 12.90 | 13.25 | 12.90 | 13.10 | 13.10 | 0.77% | - |
| Sep 16, 2026 | 13.30 | 13.40 | 12.80 | 13.00 | 13.00 | -2.26% | - |
| Sep 15, 2026 | 13.30 | 13.45 | 13.30 | 13.30 | 13.30 | -0.06% | - |
| Sep 14, 2026 | 13.10 | 13.60 | 13.10 | 13.40 | 13.31 | 2.68% | - |
| Sep 11, 2026 | 13.15 | 13.25 | 13.05 | 13.05 | 12.96 | 0.38% | - |
| Sep 10, 2026 | 13.10 | 13.25 | 12.95 | 13.00 | 12.91 | -0.76% | - |
| Sep 9, 2026 | 13.20 | 13.50 | 12.95 | 13.10 | 13.01 | -0.38% | 200 |
| Sep 8, 2026 | 13.05 | 13.25 | 13.05 | 13.15 | 13.06 | 0.77% | - |
| Sep 7, 2026 | 13.15 | 13.20 | 13.05 | 13.05 | 12.96 | - | - |
| Sep 4, 2026 | 13.30 | 13.40 | 13.05 | 13.05 | 12.96 | -1.88% | - |
| Sep 3, 2026 | 12.45 | 13.45 | 12.40 | 13.30 | 13.21 | 6.83% | - |
| Sep 2, 2026 | 12.60 | 12.60 | 12.20 | 12.45 | 12.36 | - | - |
| Sep 1, 2026 | 12.50 | 12.60 | 12.45 | 12.45 | 12.36 | -0.40% | - |
| Aug 31, 2026 | 12.25 | 12.60 | 12.25 | 12.50 | 12.41 | 2.46% | - |
| Aug 28, 2026 | 12.50 | 12.55 | 12.20 | 12.20 | 12.12 | -1.61% | - |
| Aug 27, 2026 | 12.35 | 12.60 | 12.30 | 12.40 | 12.31 | 0.40% | - |
| Aug 26, 2026 | 12.25 | 12.45 | 12.25 | 12.35 | 12.26 | -0.40% | - |
| Aug 25, 2026 | 12.45 | 12.50 | 12.40 | 12.40 | 12.31 | - | - |
| Aug 24, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.31 | -0.80% | - |
| Aug 21, 2026 | 12.35 | 12.60 | 12.35 | 12.50 | 12.41 | -0.79% | - |
| Aug 20, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.51 | 1.61% | - |
| Aug 19, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.31 | -0.80% | - |
| Aug 18, 2026 | 12.50 | 12.60 | 12.15 | 12.50 | 12.41 | 0.40% | - |
| Aug 17, 2026 | 12.55 | 12.70 | 12.45 | 12.45 | 12.36 | -0.40% | - |
| Aug 14, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.41 | 1.21% | - |
| Aug 13, 2026 | 12.35 | 12.45 | 12.30 | 12.35 | 12.26 | - | - |
| Aug 12, 2026 | 12.00 | 12.40 | 12.00 | 12.35 | 12.26 | 2.92% | - |
| Aug 11, 2026 | 11.95 | 12.15 | 11.95 | 12.00 | 11.92 | 0.42% | - |
| Aug 10, 2026 | 11.90 | 12.10 | 11.90 | 11.95 | 11.87 | 0.42% | - |
| Aug 7, 2026 | 11.90 | 12.00 | 11.70 | 11.90 | 11.82 | 2.59% | - |
| Aug 6, 2026 | 11.90 | 12.05 | 11.60 | 11.60 | 11.52 | -3.73% | - |
| Aug 5, 2026 | 12.00 | 12.15 | 11.90 | 12.05 | 11.97 | -0.41% | - |
| Aug 4, 2026 | 12.00 | 12.15 | 11.95 | 12.10 | 12.02 | 4.76% | - |
| Aug 3, 2026 | 11.60 | 11.70 | 11.55 | 11.55 | 11.47 | -1.70% | - |