Skip to main content
logo
Aker BP ASA (FRA:ARC)
Germany flag Germany · Delayed Price · Currency is EUR
31.76
+0.71 (2.29%)
At close: Mar 27, 2026

FRA:ARC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202630.8031.7630.8031.7631.762.29%50
Mar 26, 202631.1531.4830.9431.0531.053.78%4,920
Mar 25, 202629.8229.9229.8229.9229.92-2.09%589
Mar 24, 202629.1630.6229.1630.5630.564.77%8,690
Mar 23, 202631.0531.7728.9929.1729.17-8.67%12,344
Mar 20, 202632.3532.5331.6531.9431.941.14%2,335
Mar 19, 202631.2833.4631.2831.5831.581.58%6,806
Mar 18, 202630.4331.4030.2931.0931.090.39%7,333
Mar 17, 202629.8530.9729.8530.9730.973.23%12,396
Mar 16, 202628.9630.0028.9630.0030.005.26%12,894
Mar 13, 202628.0828.6828.0828.5028.501.68%14,150
Mar 12, 202627.7228.3927.7228.0328.032.04%3,100
Mar 11, 202627.0127.7927.0127.4727.471.37%1,798
Mar 10, 202627.0827.1126.5327.1027.101.50%2,920
Mar 9, 202628.4928.9026.4926.7026.70-3.61%14,772
Mar 6, 202627.1127.7026.9927.7027.704.25%2,335
Mar 5, 202626.9927.1526.4326.5726.570.11%2,357
Mar 4, 202627.4227.4426.4626.5426.54-2.57%818
Mar 3, 202627.0227.9226.9327.2427.241.64%1,625
Mar 2, 202627.0027.8326.2726.8026.805.72%10,216
Feb 27, 202625.1925.6724.8425.3525.351.08%5,620
Feb 26, 202624.8925.0824.3425.0825.08-0.24%3,022
Feb 25, 202625.2925.2925.0925.1425.14-0.32%838
Feb 24, 202625.3225.4225.1825.2225.22-1,515
Feb 23, 202625.0925.5125.0025.2225.22-1,450
Feb 20, 202625.4425.4425.1025.2225.22-1.83%450
Feb 19, 202624.9725.6924.9225.6925.694.05%3,104
Feb 18, 202623.7524.7023.7524.6924.693.61%206
Feb 17, 202624.0824.2623.8323.8323.83-0.33%2,800
Feb 16, 202623.9723.9723.7923.9123.91-2.09%819
Feb 13, 202623.9824.4223.8824.4223.86-0.12%667
Feb 12, 202623.9824.7623.9824.4523.890.62%1,890
Feb 11, 202623.1724.6123.1724.3023.753.23%12,592
Feb 10, 202623.4523.5823.4523.5423.000.51%950
Feb 9, 202623.3723.4323.2023.4222.890.43%4,616
Feb 6, 202623.0023.3522.9023.3222.792.46%8,014
Feb 5, 202623.0423.0422.7522.7622.24-1.98%4,207
Feb 4, 202624.0324.0323.1123.2222.69-4.37%6,775
Feb 3, 202624.3124.3123.8924.2823.73-0.57%1,337
Feb 2, 202623.9924.4223.6624.4223.86-0.33%1,686
Jan 30, 202624.5324.6424.5024.5023.94-1.25%3,445
Jan 29, 202624.4625.2424.4324.8124.241.93%12,216
Jan 28, 202624.0324.3423.9724.3423.781.33%1,442
Jan 27, 202623.4724.0223.2724.0223.470.33%1,171
Jan 26, 202624.4624.4623.6923.9423.39-0.87%8,569
Jan 23, 202623.8724.1523.8724.1523.601.90%960
Jan 22, 202624.1224.1223.6923.7023.16-1.66%2,345
Jan 21, 202623.6424.1323.5924.1023.552.99%2,883
Jan 20, 202623.4623.8123.3323.4022.87-1.27%3,093
Jan 19, 202623.3223.7023.3223.7023.161.02%384