AAK AB (publ.) (FRA:6AA0)
Germany · Delayed Price · Currency is EUR 23.46
-0.32 (-1.35%)
Last updated: Sep 9, 2025, 6:42 PM CET
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.66 | 23.72 | 23.46 | 23.46 | - | -1.35% | 500 |
| Sep 8, 2025 | 23.92 | 23.92 | 23.78 | 23.78 | - | -0.34% | 130 |
| Sep 5, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | - | - | 130 |
| Sep 4, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | - | 0.42% | - |
| Sep 3, 2025 | 23.88 | 23.88 | 23.76 | 23.76 | - | -0.17% | 130 |
| Sep 2, 2025 | 24.40 | 24.40 | 23.80 | 23.80 | - | -3.09% | 100 |
| Sep 1, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | - | - | 200 |
| Aug 29, 2025 | 24.38 | 24.56 | 24.38 | 24.56 | - | 0.24% | 200 |
| Aug 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | -0.08% | - |
| Aug 27, 2025 | 24.22 | 24.52 | 24.22 | 24.52 | - | 0.91% | 200 |
| Aug 26, 2025 | 24.48 | 24.48 | 24.30 | 24.30 | - | -1.06% | - |
| Aug 25, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | - | -0.16% | - |
| Aug 22, 2025 | 24.02 | 24.60 | 24.02 | 24.60 | - | 2.33% | 200 |
| Aug 21, 2025 | 24.06 | 24.06 | 24.04 | 24.04 | - | 1.43% | 200 |
| Aug 20, 2025 | 23.38 | 23.70 | 23.38 | 23.70 | - | 1.54% | 200 |
| Aug 19, 2025 | 23.12 | 23.34 | 23.12 | 23.34 | - | 1.57% | 200 |
| Aug 18, 2025 | 22.76 | 22.98 | 22.76 | 22.98 | - | 0.70% | 200 |
| Aug 15, 2025 | 22.94 | 22.94 | 22.82 | 22.82 | - | -0.17% | 200 |
| Aug 14, 2025 | 22.78 | 22.86 | 22.78 | 22.86 | - | 0.09% | 200 |
| Aug 13, 2025 | 22.64 | 22.84 | 22.64 | 22.84 | - | 0.79% | 200 |
| Aug 12, 2025 | 22.46 | 22.66 | 22.46 | 22.66 | - | 0.89% | 50 |
| Aug 11, 2025 | 22.62 | 22.62 | 22.46 | 22.46 | - | -0.18% | 50 |
| Aug 8, 2025 | 22.54 | 22.54 | 22.50 | 22.50 | - | 0.90% | 50 |
| Aug 7, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | -0.45% | 50 |
| Aug 6, 2025 | 22.56 | 22.56 | 22.40 | 22.40 | - | 0.45% | - |
| Aug 5, 2025 | 22.40 | 22.40 | 22.30 | 22.30 | - | 0.45% | 50 |
| Aug 4, 2025 | 22.32 | 22.32 | 22.20 | 22.20 | - | -0.18% | 50 |
| Aug 1, 2025 | 22.30 | 22.30 | 22.24 | 22.24 | - | -1.42% | 50 |
| Jul 31, 2025 | 22.52 | 22.62 | 22.52 | 22.56 | - | -3.67% | - |
| Jul 30, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | - | -0.34% | 50 |
| Jul 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | 0.77% | 50 |
| Jul 28, 2025 | 23.66 | 23.66 | 23.32 | 23.32 | - | 0.09% | 50 |
| Jul 25, 2025 | 23.46 | 23.46 | 23.30 | 23.30 | - | -0.94% | 50 |
| Jul 24, 2025 | 23.32 | 23.52 | 23.04 | 23.52 | - | 2.17% | 50 |
| Jul 23, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | - | 1.32% | 500 |
| Jul 22, 2025 | 22.76 | 22.76 | 22.72 | 22.72 | - | -0.61% | 500 |
| Jul 21, 2025 | 22.84 | 22.86 | 22.84 | 22.86 | - | -0.78% | 500 |
| Jul 18, 2025 | 23.26 | 23.42 | 23.04 | 23.04 | - | 0.26% | 500 |
| Jul 17, 2025 | 21.36 | 22.98 | 21.36 | 22.98 | - | 6.00% | 500 |
| Jul 16, 2025 | 21.54 | 21.68 | 21.54 | 21.68 | - | 0.37% | 500 |
| Jul 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -0.18% | 500 |
| Jul 14, 2025 | 21.56 | 21.64 | 21.56 | 21.64 | - | -1.46% | 500 |
| Jul 11, 2025 | 22.08 | 22.10 | 21.96 | 21.96 | - | -1.08% | 500 |
| Jul 10, 2025 | 22.28 | 22.28 | 22.20 | 22.20 | - | 0.09% | 231 |
| Jul 9, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | - | - | - |
| Jul 8, 2025 | 22.32 | 22.32 | 22.18 | 22.18 | - | -2.29% | 231 |
| Jul 7, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | -0.26% | 231 |
| Jul 4, 2025 | 22.72 | 22.76 | 22.72 | 22.76 | - | -0.52% | 231 |
| Jul 3, 2025 | 22.50 | 22.98 | 22.50 | 22.88 | - | 1.69% | 231 |
| Jul 2, 2025 | 22.58 | 22.58 | 22.50 | 22.50 | - | 0.18% | - |