Alkane Resources Ltd (FRA:AK7)
Germany · Delayed Price · Currency is EUR 1.096
+0.033 (3.10%)
Last updated: Oct 12, 2026, 12:03 PM CET
FRA:AK7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.10% | 5,000 |
| Oct 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.76% | - |
| Oct 8, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.46% | 3,703 |
| Oct 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.12% | - |
| Oct 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.86% | - |
| Oct 5, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 2.64% | 10,000 |
| Oct 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.36% | - |
| Oct 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Sep 30, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -1.03% | 3,000 |
| Sep 29, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 6.51% | 1,350 |
| Sep 28, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -4.47% | 7,000 |
| Sep 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.78% | - |
| Sep 24, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -4.08% | 332 |
| Sep 23, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 1.78% | 3,000 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.94% | - |
| Sep 18, 2026 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -0.76% | 628 |
| Sep 17, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.82% | 2,000 |
| Sep 16, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 6.84% | 15,000 |
| Sep 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.92% | - |
| Sep 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.98% | 1,900 |
| Sep 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.17% | - |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.26% | - |
| Sep 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.03% | - |
| Sep 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.04% | - |
| Sep 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.91% | - |
| Sep 4, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.19 | - | 5,000 |
| Sep 3, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.19 | 5.53% | 5,000 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | 0.80% | - |
| Sep 1, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.12 | -0.09% | 24,000 |
| Aug 31, 2026 | 1.13 | 1.18 | 1.13 | 1.13 | 1.12 | -0.18% | 8,638 |
| Aug 28, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.12 | -4.15% | 21,000 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -1.09% | 3,000 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.18 | 3.91% | 1,000 |
| Aug 25, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.14 | 2.68% | 21,391 |
| Aug 24, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.11 | 2.10% | 5,000 |
| Aug 21, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.09 | 4.78% | 12,260 |
| Aug 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 4.08% | 1,650 |
| Aug 19, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.00 | 7.14% | 20,000 |
| Aug 18, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.93 | -2.24% | 20,000 |
| Aug 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | 5.32% | - |
| Aug 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | -2.46% | - |
| Aug 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 0.21% | - |
| Aug 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | -3.22% | - |
| Aug 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | -2.03% | 50 |
| Aug 10, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.97 | 7.54% | 50 |
| Aug 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | 1.67% | - |
| Aug 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | 7.40% | 200 |
| Aug 5, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | 7.02% | - |
| Aug 4, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.77 | -1.51% | - |