Aker Solutions ASA (FRA:1AKA)
Germany · Delayed Price · Currency is EUR 3.636
-0.184 (-4.82%)
At close: Jul 17, 2026
FRA:1AKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | -4.82% | 400 |
| Jul 16, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -0.68% | 1,700 |
| Jul 15, 2026 | 4.14 | 4.14 | 3.85 | 3.85 | 3.85 | -5.50% | 88,457 |
| Jul 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.25% | - |
| Jul 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.88% | - |
| Jul 10, 2026 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | 0.68% | 40 |
| Jul 9, 2026 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | 1.77% | 240 |
| Jul 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.10% | - |
| Jul 7, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 1.21% | 8,501 |
| Jul 6, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.76% | - |
| Jul 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.92% | - |
| Jul 2, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -2.43% | 300 |
| Jul 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.64% | - |
| Jun 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | - |
| Jun 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.71% | - |
| Jun 26, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.85% | - |
| Jun 25, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | -2.48% | 20 |
| Jun 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.34% | - |
| Jun 23, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.05% | - |
| Jun 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.69% | - |
| Jun 19, 2026 | 3.93 | 4.04 | 3.93 | 4.04 | 4.04 | 2.07% | 1,000 |
| Jun 18, 2026 | 4.12 | 4.12 | 3.96 | 3.96 | 3.96 | -5.08% | 1,700 |
| Jun 17, 2026 | 4.11 | 4.17 | 4.11 | 4.17 | 4.17 | 4.82% | 7,300 |
| Jun 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.81% | - |
| Jun 15, 2026 | 4.12 | 4.12 | 3.95 | 3.95 | 3.95 | -3.66% | 267 |
| Jun 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.14% | - |
| Jun 11, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.55% | - |
| Jun 10, 2026 | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | -0.93% | 500 |
| Jun 9, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 3.09% | - |
| Jun 8, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.66% | - |
| Jun 5, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.29% | - |
| Jun 4, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.57% | 4,250 |
| Jun 3, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | 1.85% | 4,250 |
| Jun 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.73% | - |
| Jun 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.89% | - |
| May 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.82% | - |
| May 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -4.69% | - |
| May 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.94% | 245 |
| May 26, 2026 | 4.19 | 4.19 | 4.06 | 4.06 | 4.06 | -2.07% | 245 |
| May 25, 2026 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | -4.03% | 512 |
| May 22, 2026 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 0.98% | 2,500 |
| May 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| May 20, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 1.21% | 13 |
| May 19, 2026 | 4.16 | 4.29 | 4.16 | 4.29 | 4.29 | 3.63% | 1,019 |
| May 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.52% | - |
| May 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.83% | - |
| May 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.14% | 20 |
| May 13, 2026 | 4.03 | 4.14 | 4.03 | 4.14 | 4.14 | 4.81% | 20 |
| May 12, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.30% | 300 |
| May 11, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 1.86% | 500 |