Aker ASA (FRA:FKM)
Germany flag Germany · Delayed Price · Currency is EUR
63.00
+1.10 (1.78%)
At close: Oct 22, 2025

Aker ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202564.7067.1064.7067.1067.106.51%-
Oct 22, 202563.0063.0063.0063.0063.001.78%-
Oct 21, 202561.9061.9061.9061.9061.90-0.64%-
Oct 20, 202561.7062.3061.7062.3062.302.30%5
Oct 17, 202561.7061.7060.9060.9060.90-0.98%4
Oct 16, 202561.5061.5061.5061.5061.500.82%11
Oct 15, 202561.0061.0061.0061.0061.00-1.45%11
Oct 14, 202561.9061.9061.9061.9061.90-11
Oct 13, 202563.0063.0061.9061.9061.90-2.67%11
Oct 10, 202565.3065.3063.5063.6063.60-3.93%11
Oct 9, 202566.2066.2066.2066.2066.20-38
Oct 8, 202566.2066.2066.2066.2066.20-3.07%38
Oct 7, 202568.3068.3068.3068.3068.300.29%-
Oct 6, 202566.8068.1066.8068.1068.102.87%38
Oct 3, 202566.2066.2066.2066.2066.20-0.90%7
Oct 2, 202567.8067.8066.8066.8066.80-0.89%394
Oct 1, 202566.8067.4066.8067.4067.400.15%104
Sep 30, 202567.3067.3067.3067.3067.300.90%80
Sep 29, 202566.7066.7066.7066.7066.701.37%476
Sep 26, 202565.8065.8065.8065.8065.800.15%-
Sep 25, 202564.6065.7064.6065.7065.701.70%52
Sep 24, 202564.5064.6064.5064.6064.60-0.15%24
Sep 23, 202564.7064.7064.7064.7064.70-0.92%342
Sep 22, 202565.6065.6065.3065.3065.30-0.31%342
Sep 19, 202566.1066.1065.5065.5065.502.34%47
Sep 18, 202564.0064.0064.0064.0064.00-552
Sep 17, 202561.4064.9061.1064.0064.005.26%552
Sep 16, 202560.7060.8060.7060.8060.80-0.82%71
Sep 15, 202560.7061.3060.7061.3061.300.49%5
Sep 12, 202561.0061.0061.0061.0061.00-0.16%2
Sep 11, 202561.1061.1061.1061.1061.100.33%2
Sep 10, 202560.2060.9060.2060.9060.903.22%2
Sep 9, 202559.0059.0059.0059.0059.00-0.84%20
Sep 8, 202559.5059.5059.5059.5059.50-0.67%20
Sep 5, 202559.9059.9059.9059.9059.90-1.16%20
Sep 4, 202560.6060.6060.6060.6060.60-2.57%-
Sep 3, 202562.2062.2062.2062.2062.20-0.32%-
Sep 2, 202562.4062.4062.4062.4062.400.97%-
Sep 1, 202561.8061.8061.8061.8061.801.48%99
Aug 29, 202560.9060.9060.9060.9060.90-0.49%-
Aug 28, 202561.6061.6061.2061.2061.200.33%20
Aug 27, 202561.0061.0061.0061.0061.000.16%40
Aug 26, 202560.9060.9060.9060.9060.90-0.33%40
Aug 25, 202561.1061.1061.1061.1061.100.66%40
Aug 22, 202560.7060.7060.7060.7060.701.51%40
Aug 21, 202559.8059.8059.8059.8059.803.10%40
Aug 20, 202558.0058.0058.0058.0058.000.52%40
Aug 19, 202557.7057.7057.7057.7057.70-0.17%40
Aug 18, 202557.8057.8057.8057.8057.80-40
Aug 15, 202557.8057.8057.8057.8057.800.17%40