Aker Solutions ASA (FRA:1AKA)
Germany · Delayed Price · Currency is EUR 4.026
+0.146 (3.76%)
At close: Mar 27, 2026
FRA:1AKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.02 | 4.06 | 4.02 | 4.03 | 4.03 | 3.76% | 4,500 |
| Mar 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.41% | - |
| Mar 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.07% | - |
| Mar 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.32% | - |
| Mar 23, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -4.34% | - |
| Mar 20, 2026 | 4.08 | 4.08 | 3.96 | 3.96 | 3.96 | -3.41% | 1,000 |
| Mar 19, 2026 | 3.87 | 4.18 | 3.87 | 4.10 | 4.10 | 5.23% | 7,740 |
| Mar 18, 2026 | 3.74 | 3.90 | 3.74 | 3.90 | 3.90 | 4.00% | 2,800 |
| Mar 17, 2026 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 1.57% | 240 |
| Mar 16, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.76% | 2,330 |
| Mar 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.36% | - |
| Mar 12, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -2.65% | 1,555 |
| Mar 11, 2026 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | 2.11% | 170 |
| Mar 10, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -0.05% | 1,010 |
| Mar 9, 2026 | 3.61 | 3.73 | 3.61 | 3.70 | 3.70 | 2.27% | 2,422 |
| Mar 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.23% | 2,000 |
| Mar 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.05% | - |
| Mar 4, 2026 | 3.55 | 3.61 | 3.55 | 3.61 | 3.61 | -0.93% | 550 |
| Mar 3, 2026 | 3.57 | 3.65 | 3.57 | 3.65 | 3.65 | -4.85% | 818 |
| Mar 2, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 5.62% | - |
| Feb 27, 2026 | 3.57 | 3.63 | 3.57 | 3.63 | 3.63 | 0.78% | 4,000 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.04% | - |
| Feb 25, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.34% | - |
| Feb 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.51% | - |
| Feb 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.09% | 7 |
| Feb 20, 2026 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 5.39% | 3,000 |
| Feb 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.52% | - |
| Feb 18, 2026 | 3.32 | 3.47 | 3.32 | 3.47 | 3.47 | 4.21% | 675 |
| Feb 17, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.95% | - |
| Feb 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.38% | 4,000 |
| Feb 13, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | -1.26% | 3,000 |
| Feb 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.42% | - |
| Feb 11, 2026 | 3.29 | 3.31 | 3.29 | 3.31 | 3.31 | 0.06% | 500 |
| Feb 10, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.06% | - |
| Feb 9, 2026 | 3.29 | 3.31 | 3.24 | 3.31 | 3.31 | 1.54% | 2,315 |
| Feb 6, 2026 | 3.04 | 3.29 | 3.04 | 3.26 | 3.26 | 7.53% | 2,700 |
| Feb 5, 2026 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | -1.56% | 1,000 |
| Feb 4, 2026 | 3.13 | 3.13 | 3.08 | 3.08 | 3.08 | -1.22% | 1,500 |
| Feb 3, 2026 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | 4.71% | 1,500 |
| Feb 2, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.07% | - |
| Jan 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.65% | - |
| Jan 29, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.87% | - |
| Jan 28, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 2.95% | 1,163 |
| Jan 27, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.75% | - |
| Jan 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.01% | - |
| Jan 23, 2026 | 2.82 | 2.97 | 2.82 | 2.97 | 2.97 | 2.91% | 3,500 |
| Jan 22, 2026 | 2.85 | 2.91 | 2.85 | 2.88 | 2.88 | 3.89% | 500 |
| Jan 21, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.54% | - |
| Jan 20, 2026 | 2.71 | 2.73 | 2.71 | 2.73 | 2.73 | -1.01% | 1,000 |
| Jan 19, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 1.32% | 2,000 |