Aramark (ETR:0AK)
Germany · Delayed Price · Currency is EUR 49.31
+0.28 (0.57%)
At close: Oct 8, 2026
ETR:0AK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 49.56 | 49.56 | 49.07 | 49.31 | 49.31 | 0.57% | - |
| Oct 7, 2026 | 49.45 | 49.54 | 49.03 | 49.03 | 49.03 | -0.75% | - |
| Oct 6, 2026 | 49.23 | 49.40 | 49.07 | 49.40 | 49.40 | 0.39% | - |
| Oct 5, 2026 | 49.66 | 49.66 | 49.21 | 49.21 | 49.21 | -0.32% | - |
| Oct 2, 2026 | 48.55 | 49.37 | 48.55 | 49.37 | 49.37 | 3.48% | - |
| Oct 1, 2026 | 47.30 | 47.71 | 47.23 | 47.71 | 47.71 | 0.32% | - |
| Sep 30, 2026 | 48.02 | 48.05 | 47.56 | 47.56 | 47.56 | -0.23% | - |
| Sep 29, 2026 | 47.69 | 48.04 | 47.67 | 47.67 | 47.67 | -0.75% | - |
| Sep 28, 2026 | 47.75 | 48.24 | 47.75 | 48.03 | 48.03 | 0.88% | 20 |
| Sep 25, 2026 | 47.71 | 47.71 | 47.61 | 47.61 | 47.61 | -0.04% | - |
| Sep 24, 2026 | 48.86 | 48.92 | 47.63 | 47.63 | 47.63 | -2.84% | - |
| Sep 23, 2026 | 49.71 | 49.71 | 49.02 | 49.02 | 49.02 | -0.51% | 20 |
| Sep 22, 2026 | 49.18 | 49.27 | 49.18 | 49.27 | 49.27 | -0.08% | - |
| Sep 21, 2026 | 49.30 | 49.79 | 49.30 | 49.31 | 49.31 | -0.12% | - |
| Sep 18, 2026 | 49.68 | 49.68 | 49.37 | 49.37 | 49.37 | -1.65% | - |
| Sep 17, 2026 | 50.64 | 50.64 | 50.20 | 50.20 | 50.20 | -1.06% | - |
| Sep 16, 2026 | 50.48 | 51.10 | 50.48 | 50.74 | 50.74 | -1.01% | - |
| Sep 15, 2026 | 50.22 | 51.26 | 50.22 | 51.26 | 51.26 | 3.81% | - |
| Sep 14, 2026 | 50.58 | 50.58 | 49.38 | 49.38 | 49.38 | -2.45% | - |
| Sep 11, 2026 | 49.35 | 50.62 | 48.68 | 50.62 | 50.62 | 3.35% | - |
| Sep 10, 2026 | 48.90 | 49.08 | 48.90 | 48.98 | 48.98 | -0.77% | 22 |
| Sep 9, 2026 | 49.55 | 49.55 | 49.36 | 49.36 | 49.36 | -0.90% | - |
| Sep 8, 2026 | 48.76 | 49.81 | 47.56 | 49.81 | 49.81 | 1.47% | - |
| Sep 4, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.12% | - |
| Sep 3, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 7.78% | - |
| Sep 1, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -9.17% | 100 |
| Aug 28, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -1.49% | - |
| Aug 27, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -0.04% | - |
| Aug 26, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.28% | - |
| Aug 25, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.63% | - |
| Aug 24, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.47% | 11 |
| Aug 21, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.94% | - |
| Aug 20, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.39% | - |
| Aug 19, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 5.68% | - |
| Aug 10, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.34 | -0.33% | - |
| Aug 7, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.50 | -0.67% | - |
| Aug 6, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.83 | -0.06% | - |
| Aug 5, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.86 | - | - |
| Aug 4, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.86 | -1.21% | - |
| Aug 3, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.45 | -0.02% | - |
| Jul 31, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.46 | 0.41% | - |
| Jul 30, 2026 | 50.00 | 50.00 | 49.37 | 49.37 | 49.26 | -2.04% | 92 |
| Jul 29, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.29 | -0.28% | - |
| Jul 28, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.43 | -0.63% | - |
| Jul 27, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.75 | 0.20% | - |
| Jul 24, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.65 | 0.99% | - |
| Jul 23, 2026 | 50.00 | 50.26 | 50.00 | 50.26 | 50.15 | 2.22% | 20 |
| Jul 22, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.06 | -0.24% | - |
| Jul 21, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.18 | -0.88% | - |
| Jul 20, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.62 | 0.18% | - |