Alkane Resources Ltd (FRA:AK7)
Germany · Delayed Price · Currency is EUR 0.9550
-0.0550 (-5.45%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:AK7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2.80% | - |
| Apr 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.72% | - |
| Apr 21, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -4.45% | 3,000 |
| Apr 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.04% | 3,000 |
| Apr 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| Apr 16, 2026 | 1.11 | 1.17 | 1.11 | 1.12 | 1.12 | -2.53% | 27,000 |
| Apr 15, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 5.61% | 17,200 |
| Apr 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.84% | - |
| Apr 13, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 2.03% | 1,000 |
| Apr 10, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -3.81% | 12,000 |
| Apr 9, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 13.37% | 5,130 |
| Apr 8, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | 4.40% | 14,258 |
| Apr 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.82% | - |
| Apr 2, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | -2.21% | 1,000 |
| Apr 1, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 5.23% | 43 |
| Mar 31, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 4.88% | 10,000 |
| Mar 30, 2026 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | - | 14,586 |
| Mar 27, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 3,565 |
| Mar 26, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -5.14% | 43,500 |
| Mar 25, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 6.06% | 333 |
| Mar 24, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 4.43% | 7,000 |
| Mar 23, 2026 | 0.82 | 0.82 | 0.75 | 0.79 | 0.79 | -7.60% | 15,070 |
| Mar 20, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | 4.91% | 34,000 |
| Mar 19, 2026 | 0.88 | 0.88 | 0.81 | 0.82 | 0.82 | -9.94% | 75,600 |
| Mar 18, 2026 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -4.23% | 25,000 |
| Mar 17, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 4.42% | 27,764 |
| Mar 16, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.16% | 3,000 |
| Mar 13, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -5.13% | 29,400 |
| Mar 12, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 400 |
| Mar 11, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | 3.17% | 13,000 |
| Mar 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.39% | - |
| Mar 9, 2026 | 0.91 | 0.95 | 0.88 | 0.88 | 0.88 | -7.37% | 125,000 |
| Mar 6, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -1.04% | 20,500 |
| Mar 5, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.54% | 16,800 |
| Mar 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.55% | - |
| Mar 3, 2026 | 1.04 | 1.04 | 0.90 | 0.97 | 0.97 | -7.62% | 41,300 |
| Mar 2, 2026 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | 1.94% | 75,650 |
| Feb 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Feb 26, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -1.92% | 1,624 |
| Feb 25, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 4.00% | 4,500 |
| Feb 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 2,250 |
| Feb 23, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 5,000 |
| Feb 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 5,200 |
| Feb 19, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 38,500 |
| Feb 18, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 3.55% | 3,000 |
| Feb 17, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -4.37% | 13,800 |
| Feb 16, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 13.19% | 8,387 |
| Feb 13, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 5,500 |
| Feb 12, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | -2.65% | 12,400 |
| Feb 11, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 6.18% | 65,125 |