Aker ASA (FRA:FKM)
Germany · Delayed Price · Currency is EUR 92.30
-2.60 (-2.74%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:FKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | - | -2.74% | - |
| 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 |
| Mar 19, 2026 | 98.20 | 103.80 | 98.20 | 103.20 | 100.31 | 4.77% | 80 |
| Mar 18, 2026 | 100.00 | 100.00 | 98.50 | 98.50 | 95.74 | 1.13% | 15 |
| Mar 17, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 94.67 | -0.31% | - |
| Mar 16, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 94.96 | - | - |
| Mar 13, 2026 | 97.80 | 97.80 | 97.70 | 97.70 | 94.96 | 0.83% | 1 |
| Mar 12, 2026 | 95.80 | 96.90 | 95.80 | 96.90 | 94.18 | 3.53% | 75 |
| Mar 11, 2026 | 95.20 | 95.20 | 93.60 | 93.60 | 90.97 | 0.32% | 1 |
| Mar 10, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 90.68 | 0.21% | - |
| Mar 9, 2026 | 84.40 | 96.30 | 84.40 | 93.10 | 90.49 | 10.18% | 63 |
| Mar 6, 2026 | 83.60 | 84.50 | 83.60 | 84.50 | 82.13 | 2.18% | 43 |
| Mar 5, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 80.38 | -1.55% | - |
| Mar 4, 2026 | 84.10 | 84.10 | 84.00 | 84.00 | 81.64 | 0.72% | 2 |
| Mar 3, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 81.06 | 1.46% | - |
| Mar 2, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 79.89 | 2.37% | - |
| Feb 27, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 78.05 | -0.37% | - |
| Feb 26, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 78.34 | -0.12% | - |
| Feb 25, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 78.44 | -0.12% | - |
| Feb 24, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 78.53 | -0.49% | - |
| Feb 23, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 78.92 | -1.81% | - |
| Feb 20, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 80.38 | - | - |
| Feb 19, 2026 | 83.00 | 83.00 | 82.70 | 82.70 | 80.38 | -0.84% | 3 |
| Feb 18, 2026 | 79.90 | 83.40 | 79.90 | 83.40 | 81.06 | 5.44% | 25 |
| Feb 17, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 76.88 | 0.38% | - |
| Feb 16, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 76.59 | -1.25% | - |
| Feb 13, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 77.56 | -0.50% | - |
| Feb 12, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 77.95 | 1.91% | - |
| Feb 11, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 76.49 | -0.25% | - |