AAK AB (publ.) (FRA:6AA0)
Germany · Delayed Price · Currency is EUR 21.86
-0.08 (-0.36%)
At close: Sep 26, 2025
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.36% | - |
| 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% | - |
| Sep 22, 2025 | 22.52 | 22.60 | 22.52 | 22.60 | 22.60 | -0.26% | - |
| Sep 19, 2025 | 22.84 | 22.84 | 22.66 | 22.66 | 22.66 | -0.96% | - |
| Sep 18, 2025 | 22.92 | 22.92 | 22.88 | 22.88 | 22.88 | -0.61% | - |
| Sep 17, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - | - |
| Sep 16, 2025 | 23.26 | 23.26 | 23.02 | 23.02 | 23.02 | -0.26% | - |
| Sep 15, 2025 | 23.58 | 23.58 | 23.08 | 23.08 | 23.08 | -2.04% | - |
| Sep 12, 2025 | 23.54 | 23.56 | 23.54 | 23.56 | 23.56 | 0.94% | - |
| Sep 11, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - | - |
| Sep 10, 2025 | 23.52 | 23.52 | 23.34 | 23.34 | 23.34 | -0.51% | - |
| 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% | - |
| Sep 5, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | - |
| Sep 4, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.42% | - |
| 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 | - | - |
| Aug 29, 2025 | 24.38 | 24.56 | 24.38 | 24.56 | 24.56 | 0.24% | - |
| Aug 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.08% | - |
| Aug 27, 2025 | 24.22 | 24.52 | 24.22 | 24.52 | 24.52 | 0.91% | - |
| Aug 26, 2025 | 24.48 | 24.48 | 24.30 | 24.30 | 24.30 | -1.06% | - |
| Aug 25, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.16% | - |
| Aug 22, 2025 | 24.02 | 24.60 | 24.02 | 24.60 | 24.60 | 2.33% | - |
| Aug 21, 2025 | 24.06 | 24.06 | 24.04 | 24.04 | 24.04 | 1.43% | - |
| Aug 20, 2025 | 23.38 | 23.70 | 23.38 | 23.70 | 23.70 | 1.54% | - |
| Aug 19, 2025 | 23.12 | 23.34 | 23.12 | 23.34 | 23.34 | 1.57% | - |
| Aug 18, 2025 | 22.76 | 22.98 | 22.76 | 22.98 | 22.98 | 0.70% | - |
| Aug 15, 2025 | 22.94 | 22.94 | 22.82 | 22.82 | 22.82 | -0.17% | - |
| Aug 14, 2025 | 22.78 | 22.86 | 22.78 | 22.86 | 22.86 | 0.09% | - |
| Aug 13, 2025 | 22.64 | 22.84 | 22.64 | 22.84 | 22.84 | 0.79% | 200 |
| Aug 12, 2025 | 22.46 | 22.66 | 22.46 | 22.66 | 22.66 | 0.89% | - |
| Aug 11, 2025 | 22.62 | 22.62 | 22.46 | 22.46 | 22.46 | -0.18% | - |
| Aug 8, 2025 | 22.54 | 22.54 | 22.50 | 22.50 | 22.50 | 0.90% | - |
| Aug 7, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Aug 6, 2025 | 22.56 | 22.56 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Aug 5, 2025 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| Aug 4, 2025 | 22.32 | 22.32 | 22.20 | 22.20 | 22.20 | -0.18% | - |
| Aug 1, 2025 | 22.30 | 22.30 | 22.24 | 22.24 | 22.24 | -1.42% | - |
| Jul 31, 2025 | 22.52 | 22.62 | 22.52 | 22.56 | 22.56 | -3.67% | - |
| Jul 30, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.34% | - |
| Jul 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.77% | - |
| Jul 28, 2025 | 23.66 | 23.66 | 23.32 | 23.32 | 23.32 | 0.09% | - |
| Jul 25, 2025 | 23.46 | 23.46 | 23.30 | 23.30 | 23.30 | -0.94% | - |
| Jul 24, 2025 | 23.32 | 23.52 | 23.04 | 23.52 | 23.52 | 2.17% | 50 |
| Jul 23, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.32% | - |
| Jul 22, 2025 | 22.76 | 22.76 | 22.72 | 22.72 | 22.72 | -0.61% | - |