Aker Solutions ASA (FRA:1AKA)
Germany · Delayed Price · Currency is EUR 4.086
+0.078 (1.95%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:1AKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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 |
| May 8, 2026 | 3.79 | 3.87 | 3.79 | 3.87 | 3.87 | -0.97% | 623 |
| May 7, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | -3.03% | 3,400 |
| May 6, 2026 | 4.14 | 4.17 | 4.00 | 4.03 | 4.03 | 1.10% | 1,550 |
| May 5, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.25% | - |
| May 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.01% | 40 |
| Apr 30, 2026 | 3.66 | 3.86 | 3.66 | 3.86 | 3.86 | 5.70% | 1,570 |
| Apr 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.95% | - |
| Apr 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.27% | - |
| Apr 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 2.60% | - |
| Apr 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.43% | - |
| Apr 23, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | 1.70% | 620 |
| 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 | -3.71% | 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 |