Akastor ASA (FRA:KY7)
Germany · Delayed Price · Currency is EUR 0.9450
0.00 (0.00%)
At close: Jan 7, 2026
Akastor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.11% | - |
| Jan 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.74% | - |
| Jan 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jan 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.85% | - |
| Jan 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.30% | - |
| Jan 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.11% | - |
| Dec 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Dec 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.11% | - |
| Dec 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.44% | - |
| Dec 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.44% | - |
| Dec 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.77% | - |
| Dec 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.00% | - |
| Dec 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.97% | - |
| Dec 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.11% | - |
| Dec 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Dec 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.30% | - |
| Dec 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.07% | - |
| Dec 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.38% | - |
| Dec 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.11% | - |
| Dec 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.15% | - |
| Dec 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.74% | - |
| Dec 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.70% | - |
| Dec 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.07% | - |
| Dec 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.65% | - |
| Dec 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.22% | - |
| Nov 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.20% | - |
| Nov 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.99% | - |
| Nov 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.98% | - |
| Nov 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.22% | - |
| Nov 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.74% | - |
| Nov 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.66% | - |
| Nov 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88% | - |
| Nov 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.73% | - |
| Nov 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.32% | - |
| Nov 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.43% | - |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.11% | - |
| Nov 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.76% | - |
| Nov 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.11% | - |
| Nov 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.43% | - |
| Nov 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.65% | - |
| Nov 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.18% | 930 |
| Nov 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.64% | - |
| Nov 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.16% | - |
| Oct 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.77% | - |
| Oct 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | 1.46% | - |
| Oct 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -0.21% | - |
| Oct 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -1.13% | - |
| Oct 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | 0.52% | - |
| Oct 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | 2.00% | - |