AAK AB (publ.) (FRA:6AA0)
Germany · Delayed Price · Currency is EUR 23.88
+0.20 (0.84%)
At close: Jan 9, 2026
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 2.21% | - |
| Dec 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Dec 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.08% | - |
| Dec 2, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.67% | - |
| Dec 1, 2025 | 24.00 | 24.02 | 24.00 | 24.02 | 24.02 | 0.25% | 500 |
| Nov 28, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.17% | - |
| Nov 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.93% | - |
| Nov 26, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.93% | - |
| Nov 25, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.01% | - |
| Nov 24, 2025 | 23.64 | 23.80 | 23.64 | 23.80 | 23.80 | 3.66% | 200 |
| Nov 21, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -4.65% | - |
| Nov 20, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.03% | - |
| Nov 19, 2025 | 23.46 | 23.70 | 23.46 | 23.60 | 23.60 | 0.17% | 50 |
| Nov 18, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.97% | - |
| Nov 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.49% | - |
| Nov 14, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.17% | - |
| Nov 13, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.56% | - |
| Nov 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Nov 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.40% | - |
| Nov 10, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2.79% | - |
| Nov 7, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.17% | - |
| Nov 6, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.17% | - |
| Nov 5, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.32% | - |
| Nov 4, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.50% | - |
| Nov 3, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.74% | - |
| Oct 31, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.57% | - |
| Oct 30, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.13% | - |
| Oct 29, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.24% | - |
| Oct 28, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.56% | - |
| Oct 27, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.95% | - |