Aktor Societe Anonyme Holding Company Technical and Energy Projects (FRA:Z8M)
Germany · Delayed Price · Currency is EUR 10.14
+0.04 (0.40%)
At close: Mar 27, 2026
FRA:Z8M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% | - |
| Mar 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.59% | - |
| Mar 24, 2026 | 10.36 | 10.36 | 10.16 | 10.16 | 10.16 | - | 780 |
| Mar 23, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.97% | - |
| Mar 20, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.91% | - |
| Mar 19, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.19% | - |
| Mar 18, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | - |
| Mar 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.57% | - |
| Mar 16, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.38% | - |
| Mar 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.13% | - |
| Mar 12, 2026 | 10.56 | 10.62 | 10.56 | 10.62 | 10.62 | 1.14% | 100 |
| Mar 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.35% | - |
| Mar 10, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.74% | - |
| Mar 9, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.15% | - |
| Mar 6, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.19% | - |
| Mar 5, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 3.37% | - |
| Mar 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.61% | - |
| Mar 3, 2026 | 10.24 | 10.24 | 9.94 | 9.94 | 9.94 | -4.61% | 100 |
| Mar 2, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.62% | - |
| Feb 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.38% | - |
| Feb 26, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.11% | - |
| Feb 25, 2026 | 10.56 | 10.78 | 10.56 | 10.78 | 10.78 | 2.86% | 1,024 |
| Feb 24, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Feb 23, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.95% | - |
| Feb 20, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.04% | - |
| Feb 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.12% | - |
| Feb 18, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.20% | - |
| Feb 17, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.55% | - |
| Feb 16, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -2.86% | - |
| Feb 13, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.41% | - |
| Feb 12, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.80% | - |
| Feb 11, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.71% | - |
| Feb 10, 2026 | 11.10 | 11.22 | 11.10 | 11.22 | 11.22 | 1.26% | 125 |
| Feb 9, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.91% | - |
| Feb 6, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3.78% | - |
| Feb 5, 2026 | 10.48 | 10.58 | 10.48 | 10.58 | 10.58 | 0.95% | 240 |
| Feb 4, 2026 | 10.68 | 10.68 | 10.48 | 10.48 | 10.48 | -2.96% | 2,000 |
| Feb 3, 2026 | 10.66 | 10.80 | 10.66 | 10.80 | 10.80 | - | 462 |
| Feb 2, 2026 | 10.76 | 10.80 | 10.76 | 10.80 | 10.80 | - | 894 |
| Jan 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.56% | - |
| Jan 29, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.37% | - |
| Jan 28, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.19% | - |
| Jan 27, 2026 | 10.72 | 10.80 | 10.72 | 10.80 | 10.80 | 0.93% | 694 |
| Jan 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.11% | - |
| Jan 23, 2026 | 10.50 | 10.82 | 10.50 | 10.82 | 10.82 | 8.31% | 230 |
| Jan 22, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2.15% | - |
| Jan 21, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.62% | - |
| Jan 20, 2026 | 9.73 | 9.73 | 9.72 | 9.72 | 9.72 | - | 92 |
| Jan 19, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.92% | - |