Aker Solutions ASA (FRA:1AKA)
Germany · Delayed Price · Currency is EUR 3.636
+0.186 (5.39%)
At close: Feb 20, 2026
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Jan 15, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.07% | - |
| Jan 14, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.90% | - |
| Jan 13, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.07% | - |
| Jan 12, 2026 | 2.71 | 2.73 | 2.71 | 2.73 | 2.73 | 2.09% | 2 |
| 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 |