Akastor ASA (FRA:KY7)
Germany · Delayed Price · Currency is EUR 1.254
-0.028 (-2.18%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:KY7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | - | -2.18% | - |
| Jun 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.58% | - |
| Jun 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.62% | - |
| May 29, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 2.05% | 2,500 |
| May 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.85% | - |
| May 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.82% | - |
| May 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| May 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.51% | - |
| May 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 80 |
| May 21, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 5.19% | 80 |
| May 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 18, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.45% | 10,506 |
| May 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.32 | -0.95% | - |
| May 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.33 | -2.00% | - |
| May 13, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.36 | 7.45% | 100 |
| May 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.26 | 1.31% | - |
| May 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.25 | 1.32% | - |
| May 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.23 | -1.16% | - |
| May 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.25 | -6.27% | 10 |
| May 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.33 | 3.53% | - |
| May 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.28 | -0.56% | - |
| May 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.29 | -1.11% | - |
| Apr 30, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.30 | 5.10% | 400 |
| Apr 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.24 | 0.29% | - |
| Apr 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.24 | 0.74% | - |
| Apr 27, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.23 | 2.11% | 2,500 |
| Apr 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.20 | 1.68% | - |
| Apr 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.18 | 2.19% | - |
| Apr 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.16 | -0.31% | - |
| Apr 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.16 | 2.88% | 100 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.13 | -2.19% | - |
| Apr 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.15 | -1.85% | 1 |
| Apr 16, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.18 | -1.37% | 820 |
| Apr 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.19 | -3.09% | - |
| Apr 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.23 | 4.45% | 50 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.18 | -1.36% | - |
| Apr 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.19 | 1.69% | - |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.17 | -3.71% | - |
| Apr 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.22 | -2.03% | - |
| Apr 7, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.25 | 2.53% | 5,000 |
| Apr 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.21 | -2.47% | - |
| Apr 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.25 | 1.33% | - |
| Mar 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.23 | 1.34% | - |
| Mar 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.21 | -2.33% | - |
| Mar 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.24 | -0.15% | - |
| Mar 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.24 | 0.29% | - |
| Mar 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.24 | 6.86% | - |
| Mar 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.16 | -0.93% | - |
| Mar 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.17 | -4.15% | - |