AAK AB (publ.) (FRA:6AA0)
Germany · Delayed Price · Currency is EUR 23.20
+0.18 (0.78%)
Last updated: Feb 20, 2026, 9:59 AM CET
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.27% | - |
| Jan 15, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.86% | - |
| Jan 14, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -2.66% | - |
| Jan 13, 2026 | 24.08 | 24.08 | 24.02 | 24.02 | 24.02 | 0.17% | 150 |
| Jan 12, 2026 | 24.06 | 24.06 | 23.98 | 23.98 | 23.98 | 0.42% | 6 |
| Jan 9, 2026 | 23.62 | 23.88 | 23.62 | 23.88 | 23.88 | 0.84% | - |
| Jan 8, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.50% | - |
| Jan 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.17% | - |
| Jan 6, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.08% | - |
| Jan 5, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.91% | - |
| Jan 2, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - | - |
| Dec 30, 2025 | 24.26 | 24.26 | 24.24 | 24.24 | 24.24 | 0.33% | - |
| Dec 29, 2025 | 24.06 | 24.16 | 24.06 | 24.16 | 24.16 | 0.33% | 5 |
| Dec 23, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.17% | - |
| Dec 22, 2025 | 24.14 | 24.14 | 24.04 | 24.04 | 24.04 | -1.07% | 1 |
| Dec 19, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.08% | - |
| Dec 18, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.00% | - |
| Dec 17, 2025 | 24.14 | 24.14 | 24.08 | 24.08 | 24.08 | 1.60% | 42 |
| Dec 16, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.34% | - |
| Dec 15, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.34% | - |
| Dec 12, 2025 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | -1.00% | - |
| Dec 11, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.59% | - |
| Dec 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.41% | - |
| Dec 9, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.15% | - |
| Dec 8, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -2.09% | - |