Aker ASA (FRA:FKM)
Germany · Delayed Price · Currency is EUR 146.60
+4.60 (3.24%)
At close: Sep 18, 2026
FRA:FKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 0.62% | - |
| Aug 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.10% | 1 |
| Aug 12, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 1.11% | - |
| Aug 11, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 0.80% | - |
| Aug 10, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 6.10% | - |
| Aug 7, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 10 |
| Aug 6, 2026 | 120.40 | 120.40 | 118.00 | 118.00 | 118.00 | -1.34% | 5 |
| Aug 5, 2026 | 119.20 | 121.20 | 119.20 | 119.60 | 119.60 | 0.67% | 305 |
| Aug 4, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 1.54% | - |
| Aug 3, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 7.93% | - |
| Jul 31, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - | 50 |
| Jul 30, 2026 | 109.20 | 109.20 | 108.40 | 108.40 | 108.40 | -0.91% | 50 |
| Jul 29, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 1.11% | - |
| Jul 28, 2026 | 111.20 | 111.20 | 108.20 | 108.20 | 108.20 | -3.74% | 285 |
| Jul 27, 2026 | 114.80 | 115.80 | 112.40 | 112.40 | 112.40 | -1.92% | 23 |
| Jul 24, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -1.38% | - |
| Jul 23, 2026 | 113.60 | 116.20 | 113.60 | 116.20 | 116.20 | 2.65% | 44 |
| Jul 22, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 0.18% | - |
| Jul 21, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.29% | 24 |
| Jul 20, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 0.92% | - |
| 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 |