Aker Solutions ASA (FRA:1AKA)
Germany · Delayed Price · Currency is EUR 3.942
-0.008 (-0.20%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:1AKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | - | - | 100 |
| 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 |
| Aug 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.36% | 8,362 |
| Aug 13, 2026 | 3.85 | 3.88 | 3.85 | 3.87 | 3.87 | 1.47% | 8,362 |
| Aug 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.93% | - |
| Aug 11, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.89% | 900 |
| Aug 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.16% | 900 |
| Aug 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Aug 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.74% | - |
| Aug 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.16% | - |
| Aug 4, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.62% | - |
| Aug 3, 2026 | 3.79 | 3.83 | 3.79 | 3.83 | 3.83 | 0.26% | 860 |
| Jul 31, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.41% | - |
| Jul 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.18% | - |
| Jul 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.50% | - |
| Jul 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.57% | - |
| Jul 27, 2026 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | -0.77% | 3,500 |
| Jul 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | - |
| Jul 23, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.41% | - |
| Jul 22, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.69% | - |
| Jul 21, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.47% | - |
| Jul 20, 2026 | 3.70 | 3.81 | 3.70 | 3.81 | 3.81 | 4.73% | 1,600 |
| 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 |