Aker Solutions ASA (FRA:1AKA)
Germany · Delayed Price · Currency is EUR 2.540
-0.078 (-2.98%)
Last updated: Sep 9, 2025, 8:01 AM CET
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | -2.98% | 900 |
| Sep 8, 2025 | 2.56 | 2.62 | 2.56 | 2.62 | - | 0.69% | 900 |
| Sep 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1.25% | 25 |
| Sep 4, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | - | -1.83% | - |
| Sep 3, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | -1.80% | - |
| Sep 2, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | - | 1.60% | 14 |
| Sep 1, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | -1.50% | 675 |
| Aug 29, 2025 | 2.56 | 2.66 | 2.56 | 2.66 | - | 2.78% | 675 |
| Aug 28, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | -2.78% | 1,325 |
| Aug 27, 2025 | 2.62 | 2.66 | 2.60 | 2.66 | - | 3.34% | 1,325 |
| Aug 26, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | -1.00% | - |
| Aug 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | -3.13% | - |
| Aug 22, 2025 | 2.58 | 2.69 | 2.58 | 2.69 | - | 4.92% | 600 |
| Aug 21, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | -2.59% | 5,641 |
| Aug 20, 2025 | 2.60 | 2.63 | 2.60 | 2.63 | - | 4.45% | 5,641 |
| Aug 19, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | -0.40% | 1,440 |
| Aug 18, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | -0.16% | 1,440 |
| Aug 15, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | 0.16% | 1,440 |
| Aug 14, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | -1.48% | - |
| Aug 13, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | - | 1.26% | - |
| Aug 12, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | -0.31% | 1,440 |
| Aug 11, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | -2.83% | 1,440 |
| Aug 8, 2025 | 2.52 | 2.62 | 2.52 | 2.62 | - | 0.77% | 1,440 |
| Aug 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | -0.08% | 2,900 |
| Aug 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | 0.70% | 2,900 |
| Aug 5, 2025 | 2.53 | 2.60 | 2.53 | 2.58 | - | 0.94% | 2,900 |
| Aug 4, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | -2.22% | 39 |
| Aug 1, 2025 | 2.57 | 2.61 | 2.57 | 2.61 | - | -0.83% | 39 |
| Jul 31, 2025 | 2.61 | 2.64 | 2.61 | 2.64 | - | 0.69% | 500 |
| Jul 30, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | -0.91% | 500 |
| Jul 29, 2025 | 2.61 | 2.64 | 2.61 | 2.64 | - | -1.20% | 500 |
| Jul 28, 2025 | 2.64 | 2.67 | 2.64 | 2.67 | - | 4.95% | 1,260 |
| Jul 25, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | - | -1.32% | 4,000 |
| Jul 24, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | 0.47% | - |
| Jul 23, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | - | 1.50% | 4,000 |
| Jul 22, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | -3.14% | - |
| Jul 21, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | 2.59% | 510 |
| Jul 18, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | - | -1.01% | 32,374 |
| Jul 17, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | - | -2.87% | 32,374 |
| Jul 16, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | - | -0.38% | 32,374 |
| Jul 15, 2025 | 2.70 | 2.70 | 2.65 | 2.66 | - | -5.34% | 32,374 |
| Jul 14, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | - | 170 |
| Jul 11, 2025 | 3.26 | 3.26 | 2.81 | 2.81 | - | -11.80% | 170 |
| Jul 10, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | - | 0.44% | 1 |
| Jul 9, 2025 | 3.04 | 3.17 | 3.04 | 3.17 | - | 5.59% | 1 |
| Jul 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -0.53% | - |
| Jul 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -0.46% | 350 |
| Jul 4, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | - | 1.40% | 2,000 |
| Jul 3, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | - | 3.24% | - |
| Jul 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | -0.14% | - |