Alkane Resources Ltd (FRA:AK7)
Germany · Delayed Price · Currency is EUR 1.168
-0.009 (-0.76%)
At close: Sep 18, 2026
FRA:AK7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 3, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.79 | 1.86% | 13,012 |
| Jul 31, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.77 | 0.19% | 3,200 |
| Jul 30, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.77 | -4.06% | - |
| Jul 29, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | 4.04% | 10,000 |
| Jul 28, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.77 | -4.99% | - |
| Jul 27, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.81 | 1.86% | - |
| Jul 24, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.80 | -4.56% | 1,800 |
| Jul 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.84 | 2.49% | - |
| Jul 22, 2026 | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | 4.70% | 4,374 |
| Jul 21, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | -0.76% | - |
| Jul 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.76% | - |
| Jul 17, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.81 | -5.39% | 125 |
| Jul 16, 2026 | 0.85 | 0.87 | 0.85 | 0.86 | 0.85 | 1.47% | 4,600 |
| Jul 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.84 | - | - |
| Jul 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.84 | 4.10% | - |
| Jul 13, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.81 | -3.54% | - |