Aker Carbon Capture ASA (FRA:606)
Germany · Delayed Price · Currency is EUR 0.0120
+0.0016 (15.38%)
Last updated: Aug 1, 2025
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2.97% | 13,187 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -22.31% | 13,370 |
| Jul 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | 26.21% | 2,305 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 25,650 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3.00% | 23,000 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | - |
| Jul 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | -11.76% | 23,695 |
| Jul 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 41.67% | 10,000 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21.21% | 20,000 |
| Jul 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | -29.29% | 89,893 |
| Jul 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | 27.27% | 96,663 |
| Jul 16, 2025 | 0.01 | 0.03 | 0.01 | 0.01 | - | - | 33,100 |
| Jul 15, 2025 | 0.01 | 0.03 | 0.01 | 0.01 | - | -54.36% | 183,900 |
| Jul 14, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | - | 20.50% | 57,120 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -13.42% | 20,400 |
| Jul 10, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | - | 0.43% | 20,400 |
| Jul 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -20.69% | 110,000 |
| Jul 8, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | - | - | 33,950 |
| Jul 7, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | - | 20.83% | 16,250 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -0.41% | 100,000 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -3.60% | 8,204 |
| Jul 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 3.73% | 1,900 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -31.92% | 15,515 |
| Jun 30, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | - | 19.59% | 70,509 |
| Jun 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | -17.78% | 37,997 |
| Jun 26, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | - | 44.58% | 12,900 |
| Jun 25, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | - | -43.41% | 640,545 |
| Jun 24, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | - | 120.00% | 225,800 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -2.91% | 62,934 |
| Jun 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 106.00% | 5,400 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -44.44% | - |
| Jun 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | -19.28% | 3,210 |
| Jun 17, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | - | -45.07% | 35,750 |
| Jun 16, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | - | 103.00% | 133,269 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | 39.86% | 110,977 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -23.94% | 53,195 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | -1.05% | 338,491 |
| Jun 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | -92.03% | 62,571 |
| Jun 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -0.25% | - |
| Jun 6, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | - | -8.01% | 362 |
| Jun 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | - | 104 |
| Jun 4, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 1.88% | 7,111 |
| Jun 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | -1.85% | 7,677 |
| Jun 2, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | - | 8.16% | 2 |
| May 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 0.08% | 500 |
| May 29, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | - | -6.18% | 235 |
| May 28, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | - | -3.69% | 11,475 |
| May 27, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | 2.15% | 410 |
| May 26, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | - | 9.80% | 15,040 |
| May 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 0.25% | 4,003 |