Aker ASA (FRA:FKM)
Germany · Delayed Price · Currency is EUR 118.40
+1.20 (1.02%)
Last updated: Jun 3, 2026, 9:13 AM CET
FRA:FKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 90.68 | -0.21% | - |
| Apr 15, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 90.88 | -2.81% | - |
| Apr 14, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 93.50 | -0.10% | - |
| Apr 13, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 93.60 | 1.26% | - |
| Apr 10, 2026 | 95.60 | 95.60 | 95.10 | 95.10 | 92.43 | -1.35% | 300 |
| Apr 9, 2026 | 92.90 | 96.40 | 92.90 | 96.40 | 93.70 | -0.52% | 89 |
| Apr 8, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 94.18 | 1.68% | - |
| Apr 7, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 92.63 | 1.60% | - |
| Apr 2, 2026 | 93.40 | 93.80 | 93.40 | 93.80 | 91.17 | -2.19% | 14 |
| Apr 1, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 93.21 | -0.72% | - |
| Mar 31, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 93.89 | 1.05% | - |
| Mar 30, 2026 | 95.20 | 95.60 | 95.20 | 95.60 | 92.92 | -1.85% | 60 |
| Mar 27, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 94.67 | 0.41% | - |
| Mar 26, 2026 | 96.70 | 97.00 | 96.70 | 97.00 | 94.28 | 1.25% | 60 |
| Mar 25, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 93.11 | 1.81% | - |
| Mar 24, 2026 | 93.00 | 94.10 | 93.00 | 94.10 | 91.46 | -1.77% | 9 |
| Mar 23, 2026 | 95.90 | 95.90 | 95.80 | 95.80 | 93.11 | -3.52% | 5 |
| Mar 20, 2026 | 103.60 | 103.60 | 99.30 | 99.30 | 96.51 | -3.78% | 75 |