Skip to main content
logo
Aker Solutions ASA (FRA:1AKA)
Germany flag Germany · Delayed Price · Currency is EUR
2.504
+0.068 (2.79%)
At close: Oct 23, 2025

Aker Solutions ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20252.392.502.392.502.502.79%100
Oct 22, 20252.292.442.292.442.447.31%2,000
Oct 21, 20252.272.272.272.272.272.71%-
Oct 20, 20252.242.252.212.212.21-1.43%1,200
Oct 17, 20252.242.242.242.242.24-2.69%-
Oct 16, 20252.302.302.302.302.301.41%-
Oct 15, 20252.272.272.272.272.27-0.18%-
Oct 14, 20252.282.282.282.282.28-1.90%-
Oct 13, 20252.342.352.322.322.32-3.81%420
Oct 10, 20252.422.422.412.412.41-0.82%200
Oct 9, 20252.442.442.432.432.43-0.57%30
Oct 8, 20252.492.492.452.452.45-3.09%900
Oct 7, 20252.522.522.522.522.52-1.02%-
Oct 6, 20252.552.552.552.552.550.39%3,600
Oct 3, 20252.542.542.542.542.54-1.47%1,000
Oct 2, 20252.572.582.572.582.581.34%110
Oct 1, 20252.542.542.542.542.54-2.15%-
Sep 30, 20252.602.602.602.602.60-2.99%-
Sep 29, 20252.632.682.632.682.684.85%244
Sep 26, 20252.562.562.562.562.56--
Sep 25, 20252.562.562.562.562.56-0.93%-
Sep 24, 20252.542.582.542.582.583.70%400
Sep 23, 20252.492.492.492.492.49-1.50%-
Sep 22, 20252.542.542.532.532.53-1.10%250
Sep 19, 20252.552.552.552.552.55-0.16%-
Sep 18, 20252.562.562.562.562.56-2.89%-
Sep 17, 20252.582.632.582.632.632.09%150
Sep 16, 20252.582.582.582.582.58-2.93%25
Sep 15, 20252.662.662.662.662.660.91%150
Sep 12, 20252.602.632.602.632.630.15%300
Sep 11, 20252.632.632.632.632.630.92%-
Sep 10, 20252.612.612.612.612.612.60%-
Sep 9, 20252.542.542.542.542.54-2.98%-
Sep 8, 20252.562.622.562.622.620.69%900
Sep 5, 20252.602.602.602.602.601.25%25
Sep 4, 20252.572.572.572.572.57-1.83%-
Sep 3, 20252.622.622.622.622.62-1.80%-
Sep 2, 20252.642.662.642.662.661.60%14
Sep 1, 20252.622.622.622.622.62-1.50%-
Aug 29, 20252.562.662.562.662.662.78%675
Aug 28, 20252.592.592.592.592.59-2.78%-
Aug 27, 20252.622.662.602.662.663.34%1,325
Aug 26, 20252.582.582.582.582.58-1.00%-
Aug 25, 20252.602.602.602.602.60-3.13%-
Aug 22, 20252.582.692.582.692.694.92%600
Aug 21, 20252.562.562.562.562.56-2.59%-
Aug 20, 20252.602.632.602.632.634.45%5,641
Aug 19, 20252.522.522.522.522.52-0.40%-
Aug 18, 20252.532.532.532.532.53-0.16%-
Aug 15, 20252.532.532.532.532.530.16%-