Aktor Societe Anonyme Holding Company Technical and Energy Projects (FRA:Z8M)
Germany · Delayed Price · Currency is EUR 10.58
-0.22 (-2.04%)
Last updated: Feb 20, 2026, 8:02 AM CET
FRA:Z8M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.41% | - |
| Jan 15, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.45% | - |
| Jan 14, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.31% | - |
| Jan 13, 2026 | 9.67 | 9.67 | 9.60 | 9.60 | 9.60 | -0.83% | 600 |
| Jan 12, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.68% | - |
| Jan 9, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.31% | - |
| Jan 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.83% | - |
| Jan 7, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | - |
| Jan 6, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.83% | - |
| Jan 5, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.72% | - |
| Jan 2, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2.53% | - |
| Dec 30, 2025 | 9.41 | 9.58 | 9.41 | 9.50 | 9.50 | 2.15% | 92 |
| Dec 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.76% | 3,200 |
| Dec 23, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - | - |
| Dec 22, 2025 | 9.32 | 9.32 | 9.23 | 9.23 | 9.23 | - | 299 |
| 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% | - |