Akastor ASA (FRA:KY7)
Germany · Delayed Price · Currency is EUR 1.372
-0.002 (-0.15%)
At close: Mar 27, 2026
FRA:KY7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.15% | - |
| Mar 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.29% | - |
| Mar 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 6.86% | - |
| Mar 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.93% | - |
| Mar 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.15% | - |
| Mar 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.53% | - |
| Mar 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.25% | - |
| Mar 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.60% | - |
| Mar 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.30% | - |
| Mar 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.15% | - |
| Mar 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.30% | - |
| Mar 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.60% | - |
| Mar 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.20% | - |
| Mar 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.57% | - |
| Mar 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.50% | - |
| Mar 6, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 7.87% | 100 |
| Mar 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.18% | - |
| Mar 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.77% | - |
| Mar 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.32% | - |
| Mar 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.34% | - |
| Feb 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.67% | - |
| Feb 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.50% | - |
| Feb 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.29% | - |
| Feb 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.37% | - |
| Feb 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.03% | - |
| Feb 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.17% | - |
| Feb 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.57% | - |
| Feb 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Feb 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.56% | - |
| Feb 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.04% | - |
| Feb 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | -2.65% | - |
| Feb 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | -0.66% | - |
| Feb 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | 2.01% | - |
| Feb 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | 3.11% | - |
| Feb 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 3.21% | - |
| Feb 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -1.93% | - |
| Feb 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | 0.53% | - |
| Feb 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | -0.87% | - |
| Feb 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 0.17% | - |
| Feb 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | 3.06% | - |
| Jan 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | -0.18% | - |
| Jan 29, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 5.50% | - |
| Jan 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 0.96% | - |
| Jan 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | 0.58% | - |
| Jan 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | 3.90% | - |
| Jan 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 1.01% | - |
| Jan 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -0.50% | - |
| Jan 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 1.53% | - |
| Jan 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -0.20% | - |
| Jan 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -1.31% | - |