Akastor ASA (FRA:KY7)
Germany · Delayed Price · Currency is EUR 1.230
-0.024 (-1.91%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:KY7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.91% | 600 |
| Oct 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.96% | - |
| Oct 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.77% | - |
| Oct 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Oct 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.97% | - |
| Oct 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.48% | - |
| Oct 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.74% | - |
| Oct 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.96% | 600 |
| Oct 13, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.10% | 4,000 |
| Oct 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.76% | - |
| Oct 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.18% | - |
| Oct 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18% | - |
| Oct 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.67% | - |
| Oct 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | - |
| Oct 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.66% | - |
| Oct 2, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 3.60% | 120 |
| Oct 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.19% | - |
| Sep 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Sep 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.51% | - |
| Sep 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.00% | - |
| Sep 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.50% | - |
| Sep 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.17% | - |
| Sep 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Sep 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.59% | - |
| Sep 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | - |
| Sep 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.83% | - |
| Sep 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.50% | - |
| Sep 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.47% | - |
| Sep 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Sep 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.28% | - |
| Sep 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.63% | - |
| Sep 9, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 2.27% | 499 |
| Sep 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.48% | - |
| Sep 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.00% | - |
| Sep 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.17% | - |
| Sep 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.59% | - |
| Sep 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Sep 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.29% | - |
| Aug 31, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.97% | - |
| Aug 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.50% | - |
| Aug 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Aug 26, 2026 | 1.22 | 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% | - |