Akastor ASA (FRA:KY7)
Germany · Delayed Price · Currency is EUR 1.160
-0.002 (-0.17%)
Last updated: Feb 20, 2026, 8:02 AM CET
Akastor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 1.64% | - |
| Jan 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 1.45% | - |
| Jan 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | 1.90% | - |
| Jan 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | -0.63% | - |
| Jan 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | 1.60% | - |
| Jan 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | -0.11% | - |
| Jan 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | -0.74% | - |
| Jan 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | - | - |
| Jan 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | 0.85% | - |
| Jan 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | 1.30% | - |
| Jan 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | -0.11% | - |
| Dec 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | 0.54% | - |
| Dec 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | 0.11% | - |
| Dec 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | 0.44% | - |
| Dec 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | 0.44% | - |
| Dec 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | 0.77% | - |
| Dec 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | 1.00% | - |
| Dec 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | -3.97% | - |
| Dec 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | -0.11% | - |
| Dec 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | - | - |
| Dec 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | 1.30% | - |
| Dec 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | -1.07% | - |
| Dec 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | -1.38% | - |
| Dec 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | -0.11% | - |
| Dec 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | -1.15% | - |