Skip to main content
logo
Aker BP ASA (FRA:ARC)
Germany flag Germany · Delayed Price · Currency is EUR
31.90
+0.36 (1.14%)
Last updated: Apr 23, 2026, 7:01 PM CET

FRA:ARC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202631.5232.3831.5231.9031.901.14%3,093
Apr 22, 202630.5731.7030.5731.5431.541.74%731
Apr 21, 202630.2831.0730.2531.0031.003.68%3,420
Apr 20, 202630.2830.4829.9029.9029.903.64%1,414
Apr 17, 202630.8230.8228.4128.8528.85-7.15%1,021
Apr 16, 202630.1931.0730.1931.0731.073.02%2,010
Apr 15, 202630.4431.2130.0630.1630.16-0.82%1,001
Apr 14, 202630.9031.5330.4130.4130.41-3.37%11,059
Apr 13, 202631.9831.9831.4731.4731.474.34%1,240
Apr 10, 202629.6330.4229.6330.1630.160.50%1,784
Apr 9, 202629.3430.0129.3430.0130.015.34%137
Apr 8, 202628.0228.9927.6128.4928.49-10.41%7,522
Apr 7, 202631.0031.8230.8131.8031.802.58%1,612
Apr 2, 202630.3731.2530.3731.0031.004.80%7,055
Apr 1, 202630.8231.1629.0929.5829.58-3.18%15,569
Mar 31, 202632.3032.4030.5530.5530.55-5.80%8,069
Mar 30, 202632.1932.4432.0832.4332.432.11%708
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