Aker ASA (FRA:FKM)
Germany · Delayed Price · Currency is EUR 109.60
-0.80 (-0.72%)
At close: Oct 23, 2026
FRA:FKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -0.72% | - |
| Oct 22, 2026 | 110.80 | 112.60 | 110.40 | 110.40 | 110.40 | -3.50% | 140 |
| Oct 21, 2026 | 113.20 | 114.60 | 113.20 | 114.40 | 114.40 | 2.69% | 150 |
| Oct 20, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -2.28% | - |
| Oct 19, 2026 | 116.00 | 116.20 | 114.00 | 114.00 | 114.00 | -4.36% | 125 |
| Oct 16, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -0.33% | - |
| Oct 15, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -2.61% | - |
| Oct 14, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -2.23% | - |
| Oct 13, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0.16% | - |
| Oct 12, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.48% | - |
| Oct 9, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 3 |
| Oct 8, 2026 | 132.20 | 132.20 | 125.00 | 125.00 | 125.00 | -5.02% | 304 |
| Oct 7, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | 0.61% | - |
| Oct 6, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 1.87% | - |
| Oct 5, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 0.63% | - |
| Oct 2, 2026 | 126.80 | 127.60 | 125.80 | 127.60 | 127.60 | 0.63% | 277 |
| Oct 1, 2026 | 125.60 | 126.80 | 125.60 | 126.80 | 126.80 | -0.94% | 1 |
| Sep 30, 2026 | 132.20 | 132.20 | 128.00 | 128.00 | 128.00 | -3.76% | 5 |
| Sep 29, 2026 | 132.80 | 133.00 | 132.80 | 133.00 | 133.00 | -0.60% | 15 |
| Sep 28, 2026 | 133.40 | 133.80 | 133.40 | 133.80 | 133.80 | 0.90% | 38 |
| Sep 25, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -1.04% | - |
| Sep 24, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -3.32% | 5 |
| Sep 23, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -3.88% | - |
| Sep 22, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 0.70% | - |
| Sep 21, 2026 | 144.80 | 149.00 | 143.20 | 143.20 | 143.20 | -2.32% | 264 |
| Sep 18, 2026 | 141.60 | 146.60 | 141.60 | 146.60 | 146.60 | 3.24% | 175 |
| Sep 17, 2026 | 147.20 | 147.20 | 141.00 | 142.00 | 142.00 | 0.14% | 140 |
| Sep 16, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 2.46% | - |
| Sep 15, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | -4.95% | - |
| Sep 14, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 1.53% | - |
| Sep 11, 2026 | 146.40 | 146.40 | 143.40 | 143.40 | 143.40 | -4.78% | 16 |
| Sep 10, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 0.13% | - |
| Sep 9, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0.27% | - |
| Sep 8, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.19% | - |
| Sep 7, 2026 | 149.40 | 151.80 | 149.40 | 151.80 | 151.80 | 2.02% | 300 |
| Sep 4, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 1.22% | - |
| Sep 3, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 2.80% | 24 |
| Sep 2, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.85% | - |
| Sep 1, 2026 | 144.80 | 144.80 | 141.80 | 141.80 | 141.80 | -0.70% | 116 |
| Aug 31, 2026 | 141.40 | 142.80 | 141.40 | 142.80 | 142.80 | 0.56% | 15 |
| Aug 28, 2026 | 144.20 | 144.20 | 142.00 | 142.00 | 142.00 | -2.47% | 40 |
| Aug 27, 2026 | 150.80 | 150.80 | 145.60 | 145.60 | 145.60 | -4.59% | 520 |
| Aug 26, 2026 | 135.40 | 154.80 | 135.40 | 152.60 | 152.60 | 11.06% | 385 |
| Aug 25, 2026 | 135.80 | 137.40 | 135.80 | 137.40 | 137.40 | -0.43% | 35 |
| Aug 24, 2026 | 136.20 | 138.00 | 136.20 | 138.00 | 138.00 | 3.60% | 161 |
| Aug 21, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 1.06% | - |
| Aug 20, 2026 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 0.61% | - |
| Aug 19, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.53% | - |
| Aug 18, 2026 | 132.80 | 134.40 | 132.80 | 134.40 | 134.40 | 1.05% | 20 |
| Aug 17, 2026 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 2.47% | 40 |