Aker Solutions ASA (FRA:1AKA)
Germany · Delayed Price · Currency is EUR 3.536
-0.164 (-4.43%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:1AKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | - | 2.14% | 350 |
| Apr 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.02% | - |
| Apr 21, 2026 | 3.61 | 3.61 | 3.57 | 3.57 | 3.57 | 0.91% | 890 |
| Apr 20, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.88% | - |
| Apr 17, 2026 | 3.60 | 3.69 | 3.40 | 3.40 | 3.40 | -21.10% | 4,370 |
| Apr 16, 2026 | 4.26 | 4.31 | 4.26 | 4.31 | 3.53 | 2.67% | 4,000 |
| Apr 15, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 3.44 | -1.96% | 300 |
| Apr 14, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 3.51 | -0.56% | 150 |
| Apr 13, 2026 | 4.27 | 4.31 | 4.27 | 4.31 | 3.53 | 0.47% | 10,000 |
| Apr 10, 2026 | 4.27 | 4.29 | 4.25 | 4.29 | 3.51 | 0.28% | 2,600 |
| Apr 9, 2026 | 4.07 | 4.28 | 4.07 | 4.28 | 3.50 | 2.84% | 5 |
| Apr 8, 2026 | 4.33 | 4.33 | 3.96 | 4.16 | 3.41 | -0.34% | 7,500 |
| Apr 7, 2026 | 4.15 | 4.17 | 4.13 | 4.17 | 3.42 | 5.14% | 3,600 |
| Apr 2, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.25 | -5.30% | - |
| Apr 1, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 3.43 | 1.85% | - |
| Mar 31, 2026 | 4.08 | 4.11 | 4.08 | 4.11 | 3.37 | 2.34% | 1,250 |
| Mar 30, 2026 | 3.97 | 4.02 | 3.97 | 4.02 | 3.29 | -0.15% | 7,000 |
| Mar 27, 2026 | 4.02 | 4.06 | 4.02 | 4.03 | 3.30 | 3.76% | 4,500 |
| Mar 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.18 | -0.41% | - |
| Mar 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.19 | 3.07% | - |
| Mar 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.10 | -0.32% | - |
| Mar 23, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.11 | -4.34% | - |
| Mar 20, 2026 | 4.08 | 4.08 | 3.96 | 3.96 | 3.25 | -3.41% | 1,000 |
| Mar 19, 2026 | 3.87 | 4.18 | 3.87 | 4.10 | 3.36 | 5.23% | 7,740 |
| Mar 18, 2026 | 3.74 | 3.90 | 3.74 | 3.90 | 3.20 | 4.00% | 2,800 |
| Mar 17, 2026 | 3.67 | 3.75 | 3.67 | 3.75 | 3.07 | 1.57% | 240 |
| Mar 16, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.02 | 1.76% | 2,330 |
| Mar 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 2.97 | -1.36% | - |
| Mar 12, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.01 | -2.65% | 1,555 |
| Mar 11, 2026 | 3.64 | 3.78 | 3.64 | 3.78 | 3.10 | 2.11% | 170 |
| Mar 10, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.03 | -0.05% | 1,010 |
| Mar 9, 2026 | 3.61 | 3.73 | 3.61 | 3.70 | 3.03 | 2.27% | 2,422 |
| Mar 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 2.97 | 1.23% | 2,000 |
| Mar 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 2.93 | -1.05% | - |
| Mar 4, 2026 | 3.55 | 3.61 | 3.55 | 3.61 | 2.96 | -0.93% | 550 |
| Mar 3, 2026 | 3.57 | 3.65 | 3.57 | 3.65 | 2.99 | -4.85% | 818 |
| Mar 2, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.14 | 5.62% | - |
| Feb 27, 2026 | 3.57 | 3.63 | 3.57 | 3.63 | 2.97 | 0.78% | 4,000 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 2.95 | 2.04% | - |
| Feb 25, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 2.89 | -0.34% | - |
| Feb 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 2.90 | -0.51% | - |
| Feb 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 2.92 | -2.09% | 7 |
| Feb 20, 2026 | 3.50 | 3.64 | 3.50 | 3.64 | 2.98 | 5.39% | 3,000 |
| Feb 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 2.83 | -0.52% | - |
| Feb 18, 2026 | 3.32 | 3.47 | 3.32 | 3.47 | 2.84 | 4.21% | 675 |
| Feb 17, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 2.73 | -0.95% | - |
| Feb 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 2.75 | 2.38% | 4,000 |
| Feb 13, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 2.69 | -1.26% | 3,000 |
| Feb 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 2.72 | 0.42% | - |
| Feb 11, 2026 | 3.29 | 3.31 | 3.29 | 3.31 | 2.71 | 0.06% | 500 |