Aker Solutions ASA (FRA:1AKA)
2.504
+0.068 (2.79%)
At close: Oct 23, 2025
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Sep 18, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.89% | - |
| 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% | - |
| Sep 10, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 2.60% | - |
| Sep 9, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.98% | - |
| 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% | - |
| Sep 3, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.80% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Aug 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.13% | - |
| 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% | - |
| 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% | - |
| Aug 18, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.16% | - |
| Aug 15, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.16% | - |