AAK AB (publ.) (FRA:6AA0)
Germany · Delayed Price · Currency is EUR 23.96
-0.04 (-0.17%)
At close: Nov 28, 2025
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 24.82 | 25.16 | 24.82 | 25.16 | 25.16 | 3.37% | 200 |
| Oct 23, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.84% | - |
| Oct 22, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.05% | - |
| 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% | - |
| Oct 17, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.96% | - |
| Oct 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.62% | - |
| Oct 15, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.71% | - |
| Oct 14, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.08% | - |
| Oct 13, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.16% | - |
| Oct 10, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.63% | - |
| Oct 9, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.45% | - |
| Oct 8, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.81% | - |
| Oct 7, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.09% | - |
| Oct 6, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | - |
| Oct 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Oct 2, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.18% | - |
| 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% | - |
| 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% | - |