Akastor ASA (FRA:KY7)
Germany · Delayed Price · Currency is EUR 1.330
+0.022 (1.68%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:KY7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2.19% | - |
| Apr 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.31% | - |
| Apr 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.88% | 100 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.19% | - |
| Apr 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.85% | 1 |
| Apr 16, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.37% | 820 |
| Apr 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.09% | - |
| Apr 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.45% | 50 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.36% | - |
| Apr 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.69% | - |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.71% | - |
| Apr 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.03% | - |
| Apr 7, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.53% | 5,000 |
| Apr 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.47% | - |
| Apr 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.33% | - |
| Mar 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34% | - |
| Mar 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.33% | - |
| 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% | - |