Aker BP ASA (FRA:ARC)
Germany · Delayed Price · Currency is EUR 25.22
-0.47 (-1.83%)
At close: Feb 20, 2026
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.44 | 25.44 | 25.10 | 25.22 | 25.22 | -1.83% | 450 |
| Feb 19, 2026 | 24.97 | 25.69 | 24.92 | 25.69 | 25.69 | 4.05% | 3,104 |
| Feb 18, 2026 | 23.75 | 24.70 | 23.75 | 24.69 | 24.69 | 3.61% | 206 |
| Feb 17, 2026 | 24.08 | 24.26 | 23.83 | 23.83 | 23.83 | -0.33% | 2,800 |
| Feb 16, 2026 | 23.97 | 23.97 | 23.79 | 23.91 | 23.91 | -2.09% | 819 |
| Feb 13, 2026 | 23.98 | 24.42 | 23.88 | 24.42 | 23.86 | -0.12% | 667 |
| Feb 12, 2026 | 23.98 | 24.76 | 23.98 | 24.45 | 23.89 | 0.62% | 1,890 |
| Feb 11, 2026 | 23.17 | 24.61 | 23.17 | 24.30 | 23.75 | 3.23% | 12,592 |
| Feb 10, 2026 | 23.45 | 23.58 | 23.45 | 23.54 | 23.00 | 0.51% | 950 |
| Feb 9, 2026 | 23.37 | 23.43 | 23.20 | 23.42 | 22.89 | 0.43% | 4,616 |
| Feb 6, 2026 | 23.00 | 23.35 | 22.90 | 23.32 | 22.79 | 2.46% | 8,014 |
| Feb 5, 2026 | 23.04 | 23.04 | 22.75 | 22.76 | 22.24 | -1.98% | 4,207 |
| Feb 4, 2026 | 24.03 | 24.03 | 23.11 | 23.22 | 22.69 | -4.37% | 6,775 |
| Feb 3, 2026 | 24.31 | 24.31 | 23.89 | 24.28 | 23.73 | -0.57% | 1,337 |
| Feb 2, 2026 | 23.99 | 24.42 | 23.66 | 24.42 | 23.86 | -0.33% | 1,686 |
| Jan 30, 2026 | 24.53 | 24.64 | 24.50 | 24.50 | 23.94 | -1.25% | 3,445 |
| Jan 29, 2026 | 24.46 | 25.24 | 24.43 | 24.81 | 24.24 | 1.93% | 12,216 |
| Jan 28, 2026 | 24.03 | 24.34 | 23.97 | 24.34 | 23.78 | 1.33% | 1,442 |
| Jan 27, 2026 | 23.47 | 24.02 | 23.27 | 24.02 | 23.47 | 0.33% | 1,171 |
| Jan 26, 2026 | 24.46 | 24.46 | 23.69 | 23.94 | 23.39 | -0.87% | 8,569 |
| Jan 23, 2026 | 23.87 | 24.15 | 23.87 | 24.15 | 23.60 | 1.90% | 960 |
| Jan 22, 2026 | 24.12 | 24.12 | 23.69 | 23.70 | 23.16 | -1.66% | 2,345 |
| Jan 21, 2026 | 23.64 | 24.13 | 23.59 | 24.10 | 23.55 | 2.99% | 2,883 |
| Jan 20, 2026 | 23.46 | 23.81 | 23.33 | 23.40 | 22.87 | -1.27% | 3,093 |
| Jan 19, 2026 | 23.32 | 23.70 | 23.32 | 23.70 | 23.16 | 1.02% | 384 |
| Jan 16, 2026 | 22.88 | 23.74 | 22.88 | 23.46 | 22.92 | 0.99% | 883 |
| Jan 15, 2026 | 23.44 | 23.44 | 22.99 | 23.23 | 22.70 | -1.27% | 308 |
| Jan 14, 2026 | 23.46 | 23.53 | 23.40 | 23.53 | 22.99 | 1.12% | 1,084 |
| Jan 13, 2026 | 22.72 | 23.45 | 22.72 | 23.27 | 22.74 | 4.49% | 1,757 |
| Jan 12, 2026 | 22.73 | 22.73 | 22.15 | 22.27 | 21.76 | -0.80% | 3,423 |
| Jan 9, 2026 | 22.12 | 22.45 | 22.12 | 22.45 | 21.94 | 2.05% | 472 |
| Jan 8, 2026 | 21.73 | 22.00 | 21.28 | 22.00 | 21.50 | 2.47% | 3,668 |
| Jan 7, 2026 | 22.15 | 22.15 | 21.47 | 21.47 | 20.98 | -4.41% | 570 |
| Jan 6, 2026 | 22.07 | 22.47 | 22.07 | 22.46 | 21.95 | 3.74% | 3,390 |
| Jan 5, 2026 | 22.11 | 22.28 | 21.65 | 21.65 | 21.16 | -1.37% | 4,262 |
| Jan 2, 2026 | 21.74 | 21.95 | 21.74 | 21.95 | 21.45 | 1.20% | 715 |
| Dec 30, 2025 | 21.43 | 21.72 | 21.43 | 21.69 | 21.19 | 1.17% | 904 |
| Dec 29, 2025 | 21.33 | 21.49 | 21.13 | 21.44 | 20.95 | 1.61% | 1,016 |
| Dec 23, 2025 | 21.28 | 21.28 | 21.10 | 21.10 | 20.62 | -0.42% | 742 |
| Dec 22, 2025 | 21.07 | 21.21 | 21.07 | 21.19 | 20.71 | 1.83% | 3,724 |
| Dec 19, 2025 | 20.47 | 20.81 | 20.21 | 20.81 | 20.33 | 0.63% | 8,364 |
| Dec 18, 2025 | 20.70 | 20.70 | 20.48 | 20.68 | 20.21 | 0.93% | 2,989 |
| Dec 17, 2025 | 20.60 | 20.64 | 20.47 | 20.49 | 20.02 | 0.29% | 660 |
| Dec 16, 2025 | 20.74 | 20.74 | 20.35 | 20.43 | 19.96 | -2.34% | 1,550 |
| Dec 15, 2025 | 21.28 | 21.28 | 20.67 | 20.92 | 20.44 | -0.66% | 2,925 |
| Dec 12, 2025 | 21.08 | 21.12 | 21.06 | 21.06 | 20.58 | -0.57% | 1,927 |
| Dec 11, 2025 | 21.00 | 21.28 | 20.88 | 21.18 | 20.70 | 0.91% | 1,175 |
| Dec 10, 2025 | 21.40 | 21.40 | 20.99 | 20.99 | 20.51 | -1.87% | 357 |
| Dec 9, 2025 | 21.54 | 21.57 | 21.39 | 21.39 | 20.90 | 0.33% | 108 |
| Dec 8, 2025 | 21.58 | 21.58 | 21.31 | 21.32 | 20.83 | -0.93% | 2,280 |