Aker ASA (FRA:FKM)
Germany · Delayed Price · Currency is EUR 100.40
-2.80 (-2.71%)
At close: Jun 26, 2026
FRA:FKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -2.71% | 20 |
| Jun 25, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -0.77% | - |
| Jun 24, 2026 | 104.80 | 104.80 | 104.00 | 104.00 | 104.00 | - | 1 |
| Jun 23, 2026 | 104.40 | 104.40 | 104.00 | 104.00 | 104.00 | 1.36% | 20 |
| Jun 22, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 2.60% | - |
| Jun 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Jun 18, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Jun 17, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.39% | - |
| Jun 16, 2026 | 104.80 | 104.80 | 102.60 | 102.60 | 102.60 | -9.04% | 59 |
| Jun 15, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 0.18% | - |
| Jun 12, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 1.81% | - |
| Jun 11, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -1.43% | - |
| Jun 10, 2026 | 111.40 | 112.20 | 111.40 | 112.20 | 112.20 | -1.06% | 30 |
| Jun 9, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -2.41% | - |
| Jun 8, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -0.34% | - |
| Jun 5, 2026 | 114.60 | 116.60 | 114.60 | 116.60 | 116.60 | -0.51% | 30 |
| Jun 4, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -1.01% | - |
| Jun 3, 2026 | 116.40 | 118.40 | 116.40 | 118.40 | 118.40 | 1.02% | 46 |
| Jun 2, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 1.03% | 50 |
| Jun 1, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | -1.69% | 9 |
| May 29, 2026 | 117.40 | 118.00 | 117.40 | 118.00 | 118.00 | - | 9 |
| May 28, 2026 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | - | 429 |
| May 27, 2026 | 122.60 | 122.60 | 118.00 | 118.00 | 118.00 | -2.64% | 20 |
| May 26, 2026 | 120.60 | 121.20 | 120.40 | 121.20 | 121.20 | 0.33% | 6 |
| May 25, 2026 | 121.00 | 121.00 | 120.80 | 120.80 | 120.80 | -2.42% | 13 |
| May 22, 2026 | 121.60 | 123.80 | 119.40 | 123.80 | 123.80 | 4.56% | 6 |
| May 21, 2026 | 116.20 | 118.40 | 116.20 | 118.40 | 118.40 | 2.42% | 1 |
| May 20, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -1.20% | - |
| May 19, 2026 | 117.20 | 117.20 | 117.00 | 117.00 | 117.00 | 1.92% | 21 |
| May 18, 2026 | 112.20 | 114.80 | 112.20 | 114.80 | 114.80 | 2.50% | 25 |
| May 15, 2026 | 108.40 | 112.00 | 108.40 | 112.00 | 112.00 | 1.08% | 40 |
| May 14, 2026 | 109.60 | 110.80 | 109.60 | 110.80 | 110.80 | 1.09% | 29 |
| May 13, 2026 | 107.80 | 110.00 | 107.80 | 109.60 | 109.60 | 6.41% | 76 |
| May 12, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.19% | - |
| May 11, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 2.59% | - |
| May 8, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 1.62% | - |
| May 7, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -6.10% | - |
| May 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2.34% | - |
| May 5, 2026 | 100.60 | 102.60 | 100.60 | 102.60 | 102.60 | 3.32% | 20 |
| May 4, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 3.98% | 50 |
| Apr 30, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.10% | - |
| Apr 29, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -0.10% | - |
| Apr 28, 2026 | 95.60 | 95.70 | 95.60 | 95.70 | 95.70 | 0.42% | 25 |
| Apr 27, 2026 | 94.40 | 95.30 | 94.40 | 95.30 | 95.30 | 1.17% | 60 |
| Apr 24, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 2.06% | - |
| Apr 23, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.07% | - |
| Apr 22, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 92.24 | - | - |
| Apr 21, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 92.24 | 3.26% | - |
| Apr 20, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 89.32 | -1.18% | - |
| Apr 17, 2026 | 97.30 | 97.30 | 93.00 | 93.00 | 90.39 | -0.32% | 1 |