Akastor ASA (FRA:KY7)
Germany · Delayed Price · Currency is EUR 1.134
-0.030 (-2.58%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:KY7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.58% | - |
| Jul 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.34% | - |
| Jul 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.05% | - |
| Jul 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.69% | - |
| Jul 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.03% | - |
| Jul 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.24% | 2,000 |
| Jul 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.70% | - |
| Jul 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Jul 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.68% | 130 |
| Jul 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.68% | - |
| Jul 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.17% | - |
| Jul 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18% | - |
| Jun 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.34% | - |
| Jun 29, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 8.81% | 4,000 |
| Jun 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.64% | - |
| Jun 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.21% | - |
| Jun 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.18% | - |
| Jun 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.73% | - |
| Jun 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.37% | - |
| Jun 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.06% | - |
| Jun 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.22% | - |
| Jun 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.17% | - |
| Jun 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.04% | - |
| Jun 15, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.47% | 2,500 |
| Jun 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.36% | - |
| Jun 11, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.14% | 7,400 |
| Jun 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.25% | - |
| Jun 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jun 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.32% | - |
| Jun 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.48% | - |
| Jun 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.12% | - |
| Jun 3, 2026 | 1.25 | 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% | - |