Aker ASA (FRA:FKM)
Germany · Delayed Price · Currency is EUR 77.80
+1.20 (1.57%)
At close: Jan 29, 2026
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 77.30 | 77.30 | 77.00 | 77.00 | 77.00 | -1.03% | 65 |
| Jan 29, 2026 | 76.50 | 77.80 | 76.50 | 77.80 | 77.80 | 1.57% | 4 |
| Jan 28, 2026 | 76.10 | 76.60 | 76.10 | 76.60 | 76.60 | 3.93% | 2 |
| Jan 27, 2026 | 73.90 | 73.90 | 73.70 | 73.70 | 73.70 | -1.07% | 20 |
| Jan 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.22% | 10 |
| Jan 23, 2026 | 72.60 | 73.60 | 72.60 | 73.60 | 73.60 | 1.52% | 5 |
| Jan 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.72% | - |
| Jan 21, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 1.75% | - |
| Jan 20, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.58% | - |
| Jan 19, 2026 | 69.40 | 69.40 | 69.10 | 69.10 | 69.10 | 0.58% | 70 |
| Jan 16, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.58% | - |
| Jan 15, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1.17% | - |
| Jan 14, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 3.02% | - |
| Jan 13, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - | - |
| Jan 12, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.69% | - |
| 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 |