Aker ASA (FRA:FKM)
Germany · Delayed Price · Currency is EUR 66.70
-0.10 (-0.15%)
Last updated: Dec 2, 2025, 8:04 AM CET
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 65.74 | 1.34% | - |
| Oct 23, 2025 | 64.70 | 67.10 | 64.70 | 67.10 | 64.87 | 6.51% | 4 |
| Oct 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 60.91 | 1.78% | - |
| Oct 21, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 59.85 | -0.64% | - |
| Oct 20, 2025 | 61.70 | 62.30 | 61.70 | 62.30 | 60.23 | 2.30% | 1 |
| Oct 17, 2025 | 61.70 | 61.70 | 60.90 | 60.90 | 58.88 | -0.98% | 2 |
| Oct 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.46 | 0.82% | - |
| Oct 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 58.97 | -1.45% | - |
| Oct 14, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 59.85 | - | - |
| Oct 13, 2025 | 63.00 | 63.00 | 61.90 | 61.90 | 59.85 | -2.67% | 11 |
| Oct 10, 2025 | 65.30 | 65.30 | 63.50 | 63.60 | 61.49 | -3.93% | 11 |
| Oct 9, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 64.00 | - | - |
| Oct 8, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 64.00 | -3.07% | - |
| Oct 7, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 66.03 | 0.29% | - |
| Oct 6, 2025 | 66.80 | 68.10 | 66.80 | 68.10 | 65.84 | 2.87% | 38 |
| Oct 3, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 64.00 | -0.90% | - |
| Oct 2, 2025 | 67.80 | 67.80 | 66.80 | 66.80 | 64.58 | -0.89% | 394 |
| Oct 1, 2025 | 66.80 | 67.40 | 66.80 | 67.40 | 65.16 | 0.15% | 36 |
| Sep 30, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 65.07 | 0.90% | - |
| Sep 29, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 64.49 | 1.37% | - |
| Sep 26, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 63.62 | 0.15% | - |
| Sep 25, 2025 | 64.60 | 65.70 | 64.60 | 65.70 | 63.52 | 1.70% | 1 |
| Sep 24, 2025 | 64.50 | 64.60 | 64.50 | 64.60 | 62.46 | -0.15% | 4 |
| Sep 23, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 62.55 | -0.92% | - |