AAK AB (publ.) (FRA:6AA0)
Germany · Delayed Price · Currency is EUR 21.04
+0.22 (1.06%)
At close: Mar 27, 2026
FRA:6AA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.06% | - |
| Mar 26, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.29% | - |
| Mar 25, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.36% | - |
| Mar 24, 2026 | 20.46 | 20.60 | 20.46 | 20.60 | 20.60 | 3.21% | - |
| Mar 23, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -2.82% | - |
| Mar 20, 2026 | 20.96 | 20.96 | 20.54 | 20.54 | 20.54 | -3.20% | 100 |
| Mar 19, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -4.59% | - |
| Mar 18, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 2.11% | - |
| Mar 17, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.91% | - |
| Mar 16, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.36% | - |
| Mar 13, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.10% | - |
| Mar 12, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.39% | - |
| Mar 11, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.10% | - |
| Mar 10, 2026 | 21.86 | 21.86 | 21.76 | 21.76 | 21.76 | -1.09% | 280 |
| Mar 9, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | -1.35% | 999 |
| Mar 6, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.46% | - |
| Mar 5, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.08% | - |
| Mar 4, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.91% | - |
| Mar 3, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -2.48% | - |
| Mar 2, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -2.08% | - |
| Feb 27, 2026 | 23.14 | 23.14 | 23.06 | 23.06 | 23.06 | 0.70% | - |
| Feb 26, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.52% | - |
| Feb 25, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.95% | - |
| Feb 24, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.52% | - |
| Feb 23, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.34% | - |
| Feb 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.78% | - |
| Feb 19, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.59% | - |
| Feb 18, 2026 | 23.06 | 23.06 | 22.66 | 22.66 | 22.66 | -2.66% | 50 |
| Feb 17, 2026 | 23.20 | 23.28 | 23.20 | 23.28 | 23.28 | -1.85% | 43 |
| Feb 16, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.17% | - |
| Feb 13, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.92% | - |
| Feb 12, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.42% | - |
| Feb 11, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.35% | - |
| Feb 10, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.08% | - |
| Feb 9, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -2.47% | - |
| Feb 6, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.91% | - |
| Feb 5, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.86% | - |
| Feb 4, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.46% | - |
| Feb 3, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.95% | - |
| Feb 2, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.53% | 20 |
| Jan 30, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.86% | - |
| Jan 29, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 2.28% | - |
| Jan 28, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -2.49% | - |
| Jan 27, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.17% | - |
| Jan 26, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.34% | - |
| Jan 23, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.85% | - |
| Jan 22, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.54% | - |
| Jan 21, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.69% | - |
| Jan 20, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -2.44% | - |
| Jan 19, 2026 | 23.74 | 23.80 | 23.74 | 23.80 | 23.80 | -0.34% | 104 |