Aker ASA (FRA:FKM)
Germany · Delayed Price · Currency is EUR 82.70
0.00 (0.00%)
At close: Feb 20, 2026
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |