Aker ASA (FRA:FKM)
Germany · Delayed Price · Currency is EUR 109.40
+1.00 (0.92%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:FKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 103.80 | 108.40 | 103.80 | 108.40 | 108.40 | -4.91% | 144 |
| Jul 16, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.21% | - |
| Jul 15, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 1.58% | - |
| Jul 14, 2026 | 113.80 | 113.80 | 113.60 | 113.60 | 113.60 | 2.34% | 15 |
| Jul 13, 2026 | 109.40 | 111.00 | 109.40 | 111.00 | 111.00 | 2.21% | 28 |
| Jul 10, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.73% | - |
| Jul 9, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 1.67% | - |
| Jul 8, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -0.37% | - |
| Jul 7, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.55% | 10 |
| Jul 6, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 2.84% | - |
| Jul 3, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - | - |
| Jul 2, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -0.75% | - |
| Jul 1, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 0.76% | - |
| Jun 30, 2026 | 100.00 | 105.60 | 100.00 | 105.60 | 105.60 | 5.81% | 120 |
| Jun 29, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -0.60% | - |
| 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% | - |