Aker Solutions ASA (FRA:1AKA)
Germany · Delayed Price · Currency is EUR 3.914
+0.024 (0.62%)
At close: Sep 18, 2026
FRA:1AKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |