Aker BP ASA (FRA:ARC)
Germany · Delayed Price · Currency is EUR 21.08
-0.03 (-0.14%)
At close: Dec 1, 2025
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 21.23 | 21.23 | 20.90 | 20.90 | - | -0.99% | 100 |
| Nov 28, 2025 | 20.90 | 21.11 | 20.83 | 21.11 | 21.11 | 1.34% | 1,193 |
| Nov 27, 2025 | 20.92 | 20.94 | 20.83 | 20.83 | 20.83 | -0.10% | 242 |
| Nov 26, 2025 | 20.87 | 20.87 | 20.55 | 20.85 | 20.85 | 0.14% | 3,680 |
| Nov 25, 2025 | 20.94 | 21.01 | 20.52 | 20.82 | 20.82 | -1.79% | 420 |
| Nov 24, 2025 | 21.58 | 21.58 | 20.80 | 21.20 | 21.20 | -1.17% | 4,461 |
| Nov 21, 2025 | 21.67 | 21.67 | 21.00 | 21.45 | 21.45 | -2.37% | 26,081 |
| Nov 20, 2025 | 21.55 | 22.04 | 21.55 | 21.97 | 21.97 | 2.19% | 1,490 |
| Nov 19, 2025 | 22.04 | 22.21 | 21.50 | 21.50 | 21.50 | -3.89% | 1,850 |
| Nov 18, 2025 | 22.50 | 22.50 | 22.00 | 22.37 | 22.37 | -1.89% | 2,990 |
| Nov 17, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 2.15% | 659 |
| Nov 14, 2025 | 22.54 | 22.54 | 22.27 | 22.32 | 22.32 | -1.06% | 4,851 |
| Nov 13, 2025 | 22.86 | 22.86 | 22.35 | 22.56 | 22.56 | 0.09% | 241 |
| Nov 12, 2025 | 22.69 | 22.77 | 22.52 | 22.54 | 22.54 | -0.27% | 6,320 |
| Nov 11, 2025 | 21.96 | 22.67 | 21.96 | 22.60 | 22.60 | 1.80% | 565 |
| Nov 10, 2025 | 22.18 | 22.20 | 22.09 | 22.20 | 22.20 | 1.79% | 1,470 |
| Nov 7, 2025 | 21.82 | 21.82 | 21.81 | 21.81 | 21.81 | 0.28% | 147 |
| Nov 6, 2025 | 21.93 | 22.09 | 21.75 | 21.75 | 21.75 | -0.78% | 600 |
| Nov 5, 2025 | 22.18 | 22.18 | 21.72 | 21.92 | 21.92 | -1.57% | 2,602 |
| Nov 4, 2025 | 22.40 | 22.40 | 22.27 | 22.27 | 22.27 | -0.98% | 2,125 |
| Nov 3, 2025 | 22.60 | 22.69 | 22.40 | 22.49 | 22.49 | 0.04% | 2,501 |
| Oct 31, 2025 | 22.25 | 22.52 | 22.25 | 22.48 | 22.48 | 1.72% | 1,431 |
| Oct 30, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.32% | 75 |
| Oct 29, 2025 | 22.08 | 22.17 | 21.90 | 22.17 | 22.17 | - | 215 |
| Oct 28, 2025 | 22.28 | 22.28 | 21.73 | 22.17 | 22.17 | -1.25% | 165 |
| Oct 27, 2025 | 22.84 | 22.84 | 22.15 | 22.45 | 22.45 | -1.71% | 682 |
| Oct 24, 2025 | 22.85 | 23.07 | 22.84 | 22.84 | 22.30 | -1.08% | 601 |
| Oct 23, 2025 | 22.29 | 23.28 | 22.29 | 23.09 | 22.54 | 4.81% | 1,190 |
| Oct 22, 2025 | 21.73 | 22.03 | 21.65 | 22.03 | 21.51 | 4.11% | 544 |
| Oct 21, 2025 | 21.18 | 21.18 | 21.08 | 21.16 | 20.66 | 0.28% | 702 |
| Oct 20, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 20.60 | 2.23% | 3,480 |
| Oct 17, 2025 | 20.97 | 20.97 | 20.64 | 20.64 | 20.15 | -3.19% | 200 |
| Oct 16, 2025 | 21.49 | 21.49 | 21.32 | 21.32 | 20.81 | -0.47% | 265 |
| Oct 15, 2025 | 21.28 | 21.42 | 21.28 | 21.42 | 20.91 | 0.28% | 116 |
| Oct 14, 2025 | 21.81 | 21.81 | 20.93 | 21.36 | 20.85 | -1.93% | 1,514 |
| Oct 13, 2025 | 22.23 | 22.23 | 21.78 | 21.78 | 21.26 | -0.09% | 197 |
| Oct 10, 2025 | 22.74 | 22.74 | 21.80 | 21.80 | 21.28 | -5.87% | 351 |
| Oct 9, 2025 | 22.73 | 23.22 | 22.73 | 23.16 | 22.61 | 1.40% | 546 |
| Oct 8, 2025 | 22.82 | 22.96 | 22.81 | 22.84 | 22.30 | 0.09% | 1,185 |
| Oct 7, 2025 | 22.93 | 22.93 | 22.74 | 22.82 | 22.28 | -0.78% | 915 |
| Oct 6, 2025 | 22.65 | 23.00 | 22.65 | 23.00 | 22.45 | 5.26% | 321 |
| Oct 3, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.33 | 0.78% | - |
| Oct 2, 2025 | 21.90 | 21.90 | 21.68 | 21.68 | 21.16 | -0.18% | 1,900 |
| Oct 1, 2025 | 21.65 | 21.95 | 21.65 | 21.72 | 21.20 | - | 415 |
| Sep 30, 2025 | 22.09 | 22.09 | 21.67 | 21.72 | 21.20 | -3.25% | 401 |
| Sep 29, 2025 | 22.30 | 22.45 | 22.30 | 22.45 | 21.92 | 0.31% | 145 |
| Sep 26, 2025 | 22.34 | 22.48 | 22.34 | 22.38 | 21.85 | - | 200 |
| Sep 25, 2025 | 21.88 | 22.48 | 21.88 | 22.38 | 21.85 | 1.54% | 1,500 |
| Sep 24, 2025 | 21.61 | 22.04 | 21.61 | 22.04 | 21.52 | 1.10% | 1,405 |
| Sep 23, 2025 | 21.04 | 21.80 | 21.04 | 21.80 | 21.28 | 1.77% | 700 |