Aker Solutions ASA (FRA:1AKA)
Germany · Delayed Price · Currency is EUR 2.676
-0.022 (-0.82%)
At close: Jan 9, 2026
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.82% | - |
| Jan 8, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 2.98% | 1,620 |
| Jan 7, 2026 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | 0.15% | 50 |
| Jan 6, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.23% | - |
| Jan 5, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.08% | - |
| Jan 2, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 1.95% | 2,000 |
| Dec 30, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.46% | - |
| Dec 29, 2025 | 2.55 | 2.60 | 2.55 | 2.58 | 2.58 | 1.02% | 221 |
| Dec 23, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.57% | - |
| Dec 22, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.72% | - |
| Dec 19, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.24% | 83 |
| Dec 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.48% | 600 |
| Dec 17, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -2.35% | - |
| Dec 16, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.87% | - |
| Dec 15, 2025 | 2.58 | 2.58 | 2.53 | 2.53 | 2.53 | -4.60% | 3,000 |
| Dec 12, 2025 | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | -0.67% | 3,500 |
| Dec 11, 2025 | 2.60 | 2.67 | 2.60 | 2.67 | 2.67 | 1.14% | 400 |
| Dec 10, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | -1.05% | 18 |
| Dec 9, 2025 | 2.63 | 2.67 | 2.63 | 2.67 | 2.67 | -0.74% | 11 |
| Dec 8, 2025 | 2.66 | 2.69 | 2.66 | 2.69 | 2.69 | 1.74% | 10 |
| Dec 5, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.56% | - |
| Dec 4, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 6.34% | 4,000 |
| Dec 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.71% | - |
| Dec 2, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.23% | - |
| 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 |