Aker Carbon Capture ASA (FRA:606)
Germany · Delayed Price · Currency is EUR 0.0200
+0.0059 (41.84%)
At close: Sep 30, 2025
Aker Carbon Capture ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.67% | 2,800 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.18% | 240,000 |
| Sep 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -18.52% | 71,750 |
| Sep 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 80.00% | 700 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -35.06% | 2,700 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 2,700 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.22% | 22,034 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.00% | 364,490 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 364,490 |
| Sep 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 364,490 |
| Sep 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 694,960 |
| Sep 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 17.65% | 32,950 |
| Sep 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -17.48% | 78,500 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.52% | 800,880 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 40.14% | 500 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.43% | 7,832 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 68,000 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 40.00% | 68,000 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.93% | 3,373 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 68.75% | 36,000 |
| Sep 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.46% | 1,250 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 71,189 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 52.94% | 80,821 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -43.33% | 27,900 |
| Aug 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 27,900 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 1,893 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 660 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22.22% | 660 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 660 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,000 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,444 |
| Aug 15, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 40,090 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,406 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 29,182 |
| Aug 11, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 79,000 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 600 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,502 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 3,618 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,000 |
| Aug 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 10.00% | 35,400 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 9,200 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.97% | 13,187 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.31% | 13,370 |
| Jul 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 26.21% | 2,305 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 25,650 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.00% | 23,000 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 23,695 |
| Jul 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 23,695 |
| Jul 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 41.67% | 10,000 |