Aker Solutions ASA (FRA:1AKA)
Germany · Delayed Price · Currency is EUR 2.680
+0.124 (4.85%)
At close: Sep 29, 2025
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 400 |
| Sep 25, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.93% | 400 |
| 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% | 250 |
| Sep 22, 2025 | 2.54 | 2.54 | 2.53 | 2.53 | 2.53 | -1.10% | 250 |
| Sep 19, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.16% | 150 |
| Sep 18, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.89% | 150 |
| Sep 17, 2025 | 2.58 | 2.63 | 2.58 | 2.63 | 2.63 | 2.09% | 150 |
| Sep 16, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.93% | 25 |
| Sep 15, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.91% | 150 |
| Sep 12, 2025 | 2.60 | 2.63 | 2.60 | 2.63 | 2.63 | 0.15% | 300 |
| Sep 11, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.92% | 900 |
| Sep 10, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 2.60% | 900 |
| Sep 9, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.98% | 900 |
| Sep 8, 2025 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | 0.69% | 900 |
| Sep 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.25% | 25 |
| Sep 4, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.83% | 14 |
| Sep 3, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.80% | 14 |
| Sep 2, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | 1.60% | 14 |
| Sep 1, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | 675 |
| Aug 29, 2025 | 2.56 | 2.66 | 2.56 | 2.66 | 2.66 | 2.78% | 675 |
| Aug 28, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -2.78% | 1,325 |
| Aug 27, 2025 | 2.62 | 2.66 | 2.60 | 2.66 | 2.66 | 3.34% | 1,325 |
| Aug 26, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.00% | 600 |
| Aug 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.13% | 600 |
| Aug 22, 2025 | 2.58 | 2.69 | 2.58 | 2.69 | 2.69 | 4.92% | 600 |
| Aug 21, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.59% | 5,641 |
| Aug 20, 2025 | 2.60 | 2.63 | 2.60 | 2.63 | 2.63 | 4.45% | 5,641 |
| Aug 19, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.40% | 1,440 |
| Aug 18, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.16% | 1,440 |
| Aug 15, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.16% | 1,440 |
| Aug 14, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -1.48% | 1,440 |
| Aug 13, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.26% | 1,440 |
| Aug 12, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.31% | 1,440 |
| Aug 11, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.83% | 1,440 |
| Aug 8, 2025 | 2.52 | 2.62 | 2.52 | 2.62 | 2.62 | 0.77% | 1,440 |
| Aug 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.08% | 2,900 |
| Aug 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.70% | 2,900 |
| Aug 5, 2025 | 2.53 | 2.60 | 2.53 | 2.58 | 2.58 | 0.94% | 2,900 |
| Aug 4, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.22% | 39 |
| Aug 1, 2025 | 2.57 | 2.61 | 2.57 | 2.61 | 2.61 | -0.83% | 39 |
| Jul 31, 2025 | 2.61 | 2.64 | 2.61 | 2.64 | 2.64 | 0.69% | 500 |
| Jul 30, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.91% | 500 |
| Jul 29, 2025 | 2.61 | 2.64 | 2.61 | 2.64 | 2.64 | -1.20% | 500 |
| Jul 28, 2025 | 2.64 | 2.67 | 2.64 | 2.67 | 2.67 | 4.95% | 1,260 |
| Jul 25, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.32% | 4,000 |
| Jul 24, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.47% | 4,000 |
| Jul 23, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.50% | 4,000 |
| Jul 22, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.14% | 510 |