AAK AB (publ.) (FRA:6AA0)
Germany · Delayed Price · Currency is EUR 24.34
+0.44 (1.84%)
Last updated: Oct 23, 2025, 8:17 AM CET
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.05% | 55 |
| Oct 21, 2025 | 23.84 | 23.84 | 23.42 | 23.42 | 23.42 | - | 55 |
| Oct 20, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 2.09% | 500 |
| Oct 17, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.96% | 500 |
| Oct 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.62% | 500 |
| Oct 15, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.71% | 500 |
| Oct 14, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.08% | 500 |
| Oct 13, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.16% | 500 |
| Oct 10, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.63% | 500 |
| Oct 9, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.45% | 500 |
| Oct 8, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.81% | 500 |
| Oct 7, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.09% | 500 |
| Oct 6, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | 500 |
| Oct 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 500 |
| Oct 2, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.18% | 500 |
| Oct 1, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.64% | - |
| Sep 30, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.64% | - |
| Sep 29, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.73% | - |
| Sep 26, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.36% | 128 |
| Sep 25, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.36% | 70 |
| Sep 24, 2025 | 22.18 | 22.18 | 22.02 | 22.02 | 22.02 | -0.36% | - |
| Sep 23, 2025 | 21.94 | 22.10 | 21.94 | 22.10 | 22.10 | -2.21% | 500 |
| Sep 22, 2025 | 22.52 | 22.60 | 22.52 | 22.60 | 22.60 | -0.26% | 500 |
| Sep 19, 2025 | 22.84 | 22.84 | 22.66 | 22.66 | 22.66 | -0.96% | 500 |
| Sep 18, 2025 | 22.92 | 22.92 | 22.88 | 22.88 | 22.88 | -0.61% | 500 |
| Sep 17, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - | 500 |
| Sep 16, 2025 | 23.26 | 23.26 | 23.02 | 23.02 | 23.02 | -0.26% | 500 |
| Sep 15, 2025 | 23.58 | 23.58 | 23.08 | 23.08 | 23.08 | -2.04% | 500 |
| Sep 12, 2025 | 23.54 | 23.56 | 23.54 | 23.56 | 23.56 | 0.94% | 500 |
| Sep 11, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - | 500 |
| Sep 10, 2025 | 23.52 | 23.52 | 23.34 | 23.34 | 23.34 | -0.51% | 500 |
| Sep 9, 2025 | 23.66 | 23.72 | 23.46 | 23.46 | 23.46 | -1.35% | 500 |
| Sep 8, 2025 | 23.92 | 23.92 | 23.78 | 23.78 | 23.78 | -0.34% | 130 |
| Sep 5, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | 130 |
| Sep 4, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.42% | 130 |
| Sep 3, 2025 | 23.88 | 23.88 | 23.76 | 23.76 | 23.76 | -0.17% | 130 |
| Sep 2, 2025 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -3.09% | 100 |
| Sep 1, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - | 200 |
| Aug 29, 2025 | 24.38 | 24.56 | 24.38 | 24.56 | 24.56 | 0.24% | 200 |
| Aug 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.08% | 200 |
| Aug 27, 2025 | 24.22 | 24.52 | 24.22 | 24.52 | 24.52 | 0.91% | 200 |
| Aug 26, 2025 | 24.48 | 24.48 | 24.30 | 24.30 | 24.30 | -1.06% | 200 |
| Aug 25, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.16% | 200 |
| Aug 22, 2025 | 24.02 | 24.60 | 24.02 | 24.60 | 24.60 | 2.33% | 200 |
| Aug 21, 2025 | 24.06 | 24.06 | 24.04 | 24.04 | 24.04 | 1.43% | 200 |
| Aug 20, 2025 | 23.38 | 23.70 | 23.38 | 23.70 | 23.70 | 1.54% | 200 |
| Aug 19, 2025 | 23.12 | 23.34 | 23.12 | 23.34 | 23.34 | 1.57% | 200 |
| Aug 18, 2025 | 22.76 | 22.98 | 22.76 | 22.98 | 22.98 | 0.70% | 200 |
| Aug 15, 2025 | 22.94 | 22.94 | 22.82 | 22.82 | 22.82 | -0.17% | 200 |
| Aug 14, 2025 | 22.78 | 22.86 | 22.78 | 22.86 | 22.86 | 0.09% | 200 |