Aker Carbon Capture ASA (FRA:606)
Germany · Delayed Price · Currency is EUR 0.0200
+0.0001 (0.50%)
Last updated: Sep 10, 2025, 8:02 AM CET
Aker Carbon Capture ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | 40.14% | 710 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1.43% | 7,832 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 68,000 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | 40.00% | 68,000 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -25.93% | 3,373 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 68.75% | 36,000 |
| Sep 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -38.46% | 1,250 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 71,189 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 52.94% | 80,821 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -43.33% | 27,900 |
| Aug 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 27,900 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -16.67% | 1,893 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9.09% | 660 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22.22% | 660 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -10.00% | 660 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 6,000 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 24,444 |
| Aug 15, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 40,090 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 5,000 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 4,406 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 29,182 |
| Aug 11, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 79,000 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 600 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 7,502 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -9.09% | 3,618 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 3,000 |
| Aug 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | 10.00% | 35,400 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -3.85% | 9,200 |
| 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 |