Aker ASA (FRA:FKM)
Germany · Delayed Price · Currency is EUR 65.80
+0.10 (0.15%)
At close: Sep 26, 2025
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 1.37% | 1 |
| Sep 26, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.15% | 1 |
| Sep 25, 2025 | 64.60 | 65.70 | 64.60 | 65.70 | 65.70 | 1.70% | 1 |
| Sep 24, 2025 | 64.50 | 64.60 | 64.50 | 64.60 | 64.60 | -0.15% | 4 |
| Sep 23, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.92% | 342 |
| Sep 22, 2025 | 65.60 | 65.60 | 65.30 | 65.30 | 65.30 | -0.31% | 342 |
| Sep 19, 2025 | 66.10 | 66.10 | 65.50 | 65.50 | 65.50 | 2.34% | 47 |
| Sep 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 552 |
| Sep 17, 2025 | 61.40 | 64.90 | 61.10 | 64.00 | 64.00 | 5.26% | 552 |
| Sep 16, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | -0.82% | 71 |
| Sep 15, 2025 | 60.70 | 61.30 | 60.70 | 61.30 | 61.30 | 0.49% | 5 |
| Sep 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.16% | 2 |
| Sep 11, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.33% | 2 |
| Sep 10, 2025 | 60.20 | 60.90 | 60.20 | 60.90 | 60.90 | 3.22% | 2 |
| Sep 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | 20 |
| Sep 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.67% | 20 |
| Sep 5, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -1.16% | 20 |
| Sep 4, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -2.57% | - |
| Sep 3, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.32% | - |
| Sep 2, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.97% | - |
| Sep 1, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.48% | 99 |
| Aug 29, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.49% | - |
| Aug 28, 2025 | 61.60 | 61.60 | 61.20 | 61.20 | 61.20 | 0.33% | 20 |
| Aug 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.16% | 40 |
| Aug 26, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.33% | 40 |
| Aug 25, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.66% | 40 |
| Aug 22, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1.51% | 40 |
| Aug 21, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 3.10% | 40 |
| Aug 20, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.52% | 40 |
| Aug 19, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.17% | 40 |
| Aug 18, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 40 |
| Aug 15, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.17% | 40 |
| Aug 14, 2025 | 57.20 | 57.70 | 57.20 | 57.70 | 57.70 | 0.70% | 40 |
| Aug 13, 2025 | 58.70 | 58.70 | 57.30 | 57.30 | 57.30 | -1.55% | 50 |
| Aug 12, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.17% | 2 |
| Aug 11, 2025 | 58.00 | 58.10 | 58.00 | 58.10 | 58.10 | -0.68% | 2 |
| Aug 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.35% | 100 |
| Aug 7, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 1.54% | 100 |
| Aug 6, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.21% | 100 |
| Aug 5, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -2.37% | 100 |
| Aug 4, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -1.83% | 100 |
| Aug 1, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | 8.27% | 1 |
| Jul 31, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.71% | 3 |
| Jul 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 3 |
| Jul 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.36% | 3 |
| Jul 28, 2025 | 55.80 | 56.20 | 55.20 | 56.20 | 56.20 | 1.26% | 3 |
| Jul 25, 2025 | 55.60 | 55.60 | 55.50 | 55.50 | 55.50 | -0.36% | 1 |
| Jul 24, 2025 | 55.90 | 55.90 | 55.70 | 55.70 | 55.70 | -0.36% | 1 |
| Jul 23, 2025 | 55.00 | 55.90 | 55.00 | 55.90 | 55.90 | 5.47% | 1 |
| Jul 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.12% | - |