Aker ASA (FRA:FKM)
Germany · Delayed Price · Currency is EUR 97.40
+0.40 (0.41%)
At close: Mar 27, 2026
FRA:FKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.41% | - |
| Mar 26, 2026 | 96.70 | 97.00 | 96.70 | 97.00 | 97.00 | 1.25% | 60 |
| Mar 25, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 1.81% | - |
| Mar 24, 2026 | 93.00 | 94.10 | 93.00 | 94.10 | 94.10 | -1.77% | 9 |
| Mar 23, 2026 | 95.90 | 95.90 | 95.80 | 95.80 | 95.80 | -3.52% | 5 |
| Mar 20, 2026 | 103.60 | 103.60 | 99.30 | 99.30 | 99.30 | -3.78% | 75 |
| Mar 19, 2026 | 98.20 | 103.80 | 98.20 | 103.20 | 103.20 | 4.77% | 80 |
| Mar 18, 2026 | 100.00 | 100.00 | 98.50 | 98.50 | 98.50 | 1.13% | 15 |
| Mar 17, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | -0.31% | - |
| Mar 16, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | - |
| Mar 13, 2026 | 97.80 | 97.80 | 97.70 | 97.70 | 97.70 | 0.83% | 1 |
| Mar 12, 2026 | 95.80 | 96.90 | 95.80 | 96.90 | 96.90 | 3.53% | 75 |
| Mar 11, 2026 | 95.20 | 95.20 | 93.60 | 93.60 | 93.60 | 0.32% | 1 |
| Mar 10, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 0.21% | - |
| Mar 9, 2026 | 84.40 | 96.30 | 84.40 | 93.10 | 93.10 | 10.18% | 63 |
| Mar 6, 2026 | 83.60 | 84.50 | 83.60 | 84.50 | 84.50 | 2.18% | 43 |
| Mar 5, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -1.55% | - |
| Mar 4, 2026 | 84.10 | 84.10 | 84.00 | 84.00 | 84.00 | 0.72% | 2 |
| Mar 3, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 1.46% | - |
| Mar 2, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 2.37% | - |
| Feb 27, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.37% | - |
| Feb 26, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.12% | - |
| Feb 25, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.12% | - |
| Feb 24, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.49% | - |
| Feb 23, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -1.81% | - |
| Feb 20, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - | - |
| Feb 19, 2026 | 83.00 | 83.00 | 82.70 | 82.70 | 82.70 | -0.84% | 3 |
| Feb 18, 2026 | 79.90 | 83.40 | 79.90 | 83.40 | 83.40 | 5.44% | 25 |
| Feb 17, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.38% | - |
| Feb 16, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.25% | - |
| Feb 13, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.50% | - |
| Feb 12, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.91% | - |
| Feb 11, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.25% | - |
| Feb 10, 2026 | 78.10 | 78.90 | 78.10 | 78.90 | 78.90 | 1.02% | 63 |
| Feb 9, 2026 | 78.00 | 78.10 | 78.00 | 78.10 | 78.10 | 1.56% | 25 |
| Feb 6, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -1.66% | - |
| Feb 5, 2026 | 77.40 | 78.20 | 77.40 | 78.20 | 78.20 | -0.13% | 1 |
| Feb 4, 2026 | 79.50 | 79.50 | 78.30 | 78.30 | 78.30 | 0.38% | 33 |
| Feb 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.13% | - |
| Feb 2, 2026 | 76.00 | 77.90 | 76.00 | 77.90 | 77.90 | 1.17% | 16 |
| 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 |