Aktor Societe Anonyme Holding Company Technical and Energy Projects (FRA:Z8M)
Germany · Delayed Price · Currency is EUR 9.23
+0.02 (0.22%)
At close: Dec 19, 2025
FRA:Z8M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.22% | - |
| Dec 18, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.22% | - |
| Dec 17, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.32% | - |
| Dec 16, 2025 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | -1.07% | 280 |
| Dec 15, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.74% | - |
| Dec 12, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.15% | - |
| Dec 11, 2025 | 9.44 | 9.54 | 9.44 | 9.54 | 9.54 | 0.53% | 530 |
| Dec 10, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.25% | - |
| Dec 9, 2025 | 9.50 | 9.61 | 9.50 | 9.61 | 9.61 | 1.48% | 280 |
| Dec 8, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.72% | - |
| Dec 5, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.87% | - |
| Dec 4, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.32% | - |
| Dec 3, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.44% | - |
| Dec 2, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.33% | - |
| Dec 1, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.65% | - |
| Nov 28, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.43% | - |
| Nov 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Nov 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Nov 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.22% | - |
| Nov 24, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.76% | - |
| Nov 21, 2025 | 9.14 | 9.20 | 9.14 | 9.20 | 9.20 | 0.66% | 103 |
| Nov 20, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.22% | - |
| Nov 19, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.99% | - |
| Nov 18, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.72% | - |
| Nov 17, 2025 | 9.02 | 9.28 | 9.02 | 9.28 | 9.28 | 1.87% | 20 |
| Nov 14, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.55% | - |
| Nov 13, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.54% | - |
| Nov 12, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 2.11% | - |
| Nov 11, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 7.13% | - |
| Nov 10, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.48% | - |
| Nov 7, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.59% | - |
| Nov 6, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 4.98% | - |
| Nov 5, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% | - |
| Nov 4, 2025 | 8.17 | 8.17 | 8.02 | 8.02 | 8.02 | -3.72% | 6 |
| Nov 3, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.36% | - |
| Oct 31, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.48% | - |
| Oct 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% | - |
| Oct 29, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | - |
| Oct 28, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.48% | - |
| Oct 27, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.24% | - |
| Oct 24, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.12% | - |
| Oct 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.19% | - |
| Oct 22, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.61% | - |
| Oct 21, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.49% | - |
| Oct 20, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.48% | - |
| Oct 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.60% | - |
| Oct 16, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.05% | - |
| Oct 15, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.12% | - |
| Oct 14, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.12% | - |
| Oct 13, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.59% | - |