Aker ASA (FRA:FKM)
Germany · Delayed Price · Currency is EUR 63.00
+1.10 (1.78%)
At close: Oct 22, 2025
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 64.70 | 67.10 | 64.70 | 67.10 | 67.10 | 6.51% | - |
| Oct 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.78% | - |
| Oct 21, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.64% | - |
| Oct 20, 2025 | 61.70 | 62.30 | 61.70 | 62.30 | 62.30 | 2.30% | 5 |
| Oct 17, 2025 | 61.70 | 61.70 | 60.90 | 60.90 | 60.90 | -0.98% | 4 |
| Oct 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | 11 |
| Oct 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.45% | 11 |
| Oct 14, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | 11 |
| Oct 13, 2025 | 63.00 | 63.00 | 61.90 | 61.90 | 61.90 | -2.67% | 11 |
| Oct 10, 2025 | 65.30 | 65.30 | 63.50 | 63.60 | 63.60 | -3.93% | 11 |
| Oct 9, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | 38 |
| Oct 8, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -3.07% | 38 |
| Oct 7, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.29% | - |
| Oct 6, 2025 | 66.80 | 68.10 | 66.80 | 68.10 | 68.10 | 2.87% | 38 |
| Oct 3, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.90% | 7 |
| Oct 2, 2025 | 67.80 | 67.80 | 66.80 | 66.80 | 66.80 | -0.89% | 394 |
| Oct 1, 2025 | 66.80 | 67.40 | 66.80 | 67.40 | 67.40 | 0.15% | 104 |
| Sep 30, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.90% | 80 |
| Sep 29, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 1.37% | 476 |
| Sep 26, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.15% | - |
| Sep 25, 2025 | 64.60 | 65.70 | 64.60 | 65.70 | 65.70 | 1.70% | 52 |
| Sep 24, 2025 | 64.50 | 64.60 | 64.50 | 64.60 | 64.60 | -0.15% | 24 |
| 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 |