Aker ASA (FRA:FKM)
Germany · Delayed Price · Currency is EUR 65.20
+1.10 (1.72%)
At close: Jan 9, 2026
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 1.72% | - |
| Jan 8, 2026 | 64.40 | 64.80 | 64.10 | 64.10 | 64.10 | -4.04% | 269 |
| Jan 7, 2026 | 66.90 | 66.90 | 66.80 | 66.80 | 66.80 | 1.83% | 80 |
| Jan 6, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | - |
| Jan 5, 2026 | 66.40 | 66.40 | 65.60 | 65.60 | 65.60 | -1.20% | 307 |
| Jan 2, 2026 | 64.70 | 66.40 | 64.70 | 66.40 | 66.40 | 3.59% | 3 |
| Dec 30, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 1.10% | 2 |
| Dec 29, 2025 | 63.00 | 63.40 | 63.00 | 63.40 | 63.40 | 0.79% | 141 |
| Dec 23, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 2.11% | 1 |
| Dec 22, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.65% | - |
| Dec 19, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 1.66% | - |
| Dec 18, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.33% | - |
| Dec 17, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.63% | - |
| Dec 16, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.44% | - |
| Dec 15, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.42% | - |
| Dec 12, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.16% | - |
| Dec 11, 2025 | 62.90 | 63.10 | 62.90 | 63.10 | 63.10 | -0.16% | 13 |
| Dec 10, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -1.56% | - |
| Dec 9, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.16% | - |
| Dec 8, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.16% | - |
| Dec 5, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.38% | - |
| Dec 4, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.46% | - |
| Dec 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.55% | - |
| Dec 2, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.15% | - |
| Dec 1, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.91% | 7 |
| Nov 28, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 1.38% | - |
| Nov 27, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.46% | - |
| Nov 26, 2025 | 65.30 | 65.60 | 65.30 | 65.60 | 65.60 | 1.23% | 10 |
| Nov 25, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -1.07% | - |
| Nov 24, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.31% | - |
| Nov 21, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -1.95% | - |
| Nov 20, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.45% | - |
| Nov 19, 2025 | 66.60 | 66.90 | 66.60 | 66.90 | 66.90 | -0.59% | 6 |
| Nov 18, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -1.61% | 2 |
| Nov 17, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.87% | 100 |
| Nov 14, 2025 | 69.20 | 69.20 | 69.00 | 69.00 | 69.00 | -2.13% | 100 |
| Nov 13, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.47% | - |
| Nov 12, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.44% | - |
| Nov 11, 2025 | 67.40 | 68.50 | 67.40 | 68.50 | 68.50 | 1.93% | 9 |
| Nov 10, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 2.75% | - |
| Nov 7, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.61% | - |
| Nov 6, 2025 | 66.10 | 66.10 | 65.80 | 65.80 | 65.80 | -3.38% | 51 |
| Nov 5, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 65.84 | 1.95% | - |
| Nov 4, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 64.58 | -0.89% | - |
| Nov 3, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 65.16 | -0.30% | - |
| Oct 31, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 65.36 | 0.45% | 1 |
| Oct 30, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 65.07 | -0.74% | - |
| Oct 29, 2025 | 67.20 | 67.80 | 67.20 | 67.80 | 65.55 | 1.35% | 50 |
| Oct 28, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 64.68 | -1.76% | - |
| Oct 27, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 65.84 | 0.15% | - |