Aker Solutions ASA (FRA:1AKA)
Germany · Delayed Price · Currency is EUR 2.534
-0.036 (-1.40%)
At close: Nov 28, 2025
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 1.10% | - |
| Nov 28, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -1.40% | - |
| Nov 27, 2025 | 2.56 | 2.57 | 2.56 | 2.57 | 2.57 | 0.16% | 200 |
| Nov 26, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.47% | 134 |
| Nov 25, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.31% | - |
| Nov 24, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.46% | - |
| Nov 21, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | 0.15% | 10 |
| Nov 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.04% | - |
| Nov 19, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.32% | - |
| Nov 18, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.70% | - |
| Nov 17, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.51% | - |
| Nov 14, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.68% | - |
| Nov 13, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Nov 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.28% | - |
| Nov 11, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | 2.00% | 50 |
| Nov 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.15% | - |
| Nov 7, 2025 | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | -1.67% | 80 |
| Nov 6, 2025 | 2.59 | 2.64 | 2.59 | 2.64 | 2.64 | 0.76% | 7,500 |
| Nov 5, 2025 | 2.55 | 2.62 | 2.55 | 2.62 | 2.62 | -0.46% | 26 |
| Nov 4, 2025 | 2.50 | 2.63 | 2.50 | 2.63 | 2.63 | 1.62% | 7,500 |
| Nov 3, 2025 | 2.39 | 2.59 | 2.39 | 2.59 | 2.59 | 6.94% | 12 |
| Oct 31, 2025 | 2.50 | 2.50 | 2.42 | 2.42 | 2.42 | - | 3,500 |
| Oct 30, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.14% | 30 |
| Oct 29, 2025 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | -0.33% | 2 |
| Oct 28, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.73% | - |
| Oct 27, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.04% | 2,200 |
| Oct 24, 2025 | 2.49 | 2.50 | 2.49 | 2.50 | 2.50 | -0.16% | 40 |
| Oct 23, 2025 | 2.39 | 2.50 | 2.39 | 2.50 | 2.50 | 2.79% | 100 |
| Oct 22, 2025 | 2.29 | 2.44 | 2.29 | 2.44 | 2.44 | 7.31% | 2,000 |
| Oct 21, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 2.71% | - |
| Oct 20, 2025 | 2.24 | 2.25 | 2.21 | 2.21 | 2.21 | -1.43% | 1,200 |
| Oct 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.69% | - |
| Oct 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.41% | - |
| Oct 15, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.18% | - |
| Oct 14, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.90% | - |
| Oct 13, 2025 | 2.34 | 2.35 | 2.32 | 2.32 | 2.32 | -3.81% | 420 |
| Oct 10, 2025 | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | -0.82% | 200 |
| Oct 9, 2025 | 2.44 | 2.44 | 2.43 | 2.43 | 2.43 | -0.57% | 30 |
| Oct 8, 2025 | 2.49 | 2.49 | 2.45 | 2.45 | 2.45 | -3.09% | 900 |
| Oct 7, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.02% | - |
| Oct 6, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.39% | 3,600 |
| Oct 3, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.47% | 1,000 |
| Oct 2, 2025 | 2.57 | 2.58 | 2.57 | 2.58 | 2.58 | 1.34% | 110 |
| Oct 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.15% | - |
| Sep 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.99% | - |
| Sep 29, 2025 | 2.63 | 2.68 | 2.63 | 2.68 | 2.68 | 4.85% | 244 |
| Sep 26, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Sep 25, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.93% | - |
| Sep 24, 2025 | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | 3.70% | 400 |
| Sep 23, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -1.50% | - |