Aker Solutions ASA (FRA:1AKA)
Germany · Delayed Price · Currency is EUR 3.536
-0.104 (-2.86%)
Last updated: Oct 23, 2026, 8:08 AM CEST
FRA:1AKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.86% | 200 |
| Oct 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.94% | - |
| Oct 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.55% | - |
| Oct 20, 2026 | 3.71 | 3.71 | 3.63 | 3.63 | 3.63 | -4.07% | 162 |
| Oct 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.94% | - |
| Oct 16, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.98% | - |
| Oct 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.09% | - |
| Oct 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.10% | - |
| Oct 13, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.04% | - |
| Oct 12, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.08% | - |
| Oct 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.42% | - |
| Oct 8, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.78% | - |
| Oct 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.86% | - |
| Oct 6, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.89% | - |
| Oct 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.80% | - |
| Oct 2, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | - | 3,000 |
| Oct 1, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.36% | - |
| Sep 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.65% | 200 |
| Sep 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.46% | - |
| Sep 28, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.14% | - |
| Sep 25, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | - |
| Sep 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.99% | - |
| Sep 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.63% | - |
| Sep 22, 2026 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -0.68% | 5 |
| Sep 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.74% | - |
| Sep 18, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.62% | - |
| Sep 17, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 3.18% | - |
| Sep 16, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.11% | - |
| Sep 15, 2026 | 3.78 | 3.78 | 3.74 | 3.77 | 3.77 | -1.82% | 4,500 |
| Sep 14, 2026 | 3.81 | 3.84 | 3.81 | 3.84 | 3.84 | 1.85% | 500 |
| Sep 11, 2026 | 3.81 | 3.81 | 3.77 | 3.77 | 3.77 | -3.18% | 80 |
| Sep 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.21% | - |
| Sep 9, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | -1.52% | 80 |
| Sep 8, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.02% | 500 |
| Sep 7, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.56% | - |
| Sep 4, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 1.60% | 100 |
| Sep 3, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.83% | - |
| Sep 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.90% | - |
| Sep 1, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.96% | - |
| Aug 31, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.05% | - |
| Aug 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.84% | - |
| Aug 27, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | 1.78% | 2,509 |
| Aug 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.20% | - |
| Aug 25, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.00% | - |
| Aug 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.43% | - |
| Aug 21, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 2.48% | 100 |
| Aug 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.02% | - |
| Aug 19, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.36% | - |
| Aug 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.62% | - |
| Aug 17, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 2.64% | 1,500 |