Akastor ASA (FRA:KY7)
Germany · Delayed Price · Currency is EUR 1.218
-0.018 (-1.46%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:KY7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | - | -1.46% | - |
| Aug 25, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 1,290 |
| Aug 24, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.29 | 5.55% | 6,500 |
| Aug 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | -0.79% | - |
| Aug 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | -3.05% | - |
| Aug 19, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.27 | 0.61% | 500 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | -0.15% | - |
| Aug 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | 3.98% | - |
| Aug 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | 3.80% | - |
| Aug 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | 1.34% | - |
| Aug 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | 2.05% | - |
| Aug 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | 0.34% | - |
| Aug 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -0.17% | - |
| Aug 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -0.34% | - |
| Aug 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -0.34% | - |
| Aug 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 0.34% | - |
| Aug 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -1.01% | - |
| Aug 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 2.42% | - |
| Jul 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -0.86% | - |
| Jul 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | 0.17% | - |
| Jul 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -1.36% | - |
| Jul 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | -7.96% | - |
| Jul 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 8.09% | 400 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | 1.02% | - |
| Jul 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | 1.21% | - |
| Jul 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 2.11% | - |
| Jul 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | 0.53% | - |
| Jul 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -0.35% | - |
| Jul 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -2.58% | - |
| Jul 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 0.34% | - |
| Jul 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 1.05% | - |
| Jul 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | - |
| Jul 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -0.69% | - |
| Jul 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -2.03% | - |
| Jul 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 4.24% | 2,000 |
| Jul 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -0.70% | - |
| Jul 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | -2.56% | - |
| Jul 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -0.68% | 130 |
| Jul 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 0.68% | - |
| Jul 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -2.17% | - |
| Jul 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | 1.18% | - |
| Jun 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | -0.34% | - |
| Jun 29, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.14 | 8.81% | 4,000 |
| Jun 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 2.64% | - |
| Jun 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | -2.21% | - |
| Jun 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 0.18% | - |
| Jun 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -0.73% | - |
| Jun 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | 0.37% | - |
| Jun 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | -4.06% | - |
| Jun 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -1.22% | - |