Aktor Societe Anonyme Holding Company Technical and Energy Projects (FRA:Z8M)
Germany · Delayed Price · Currency is EUR 10.80
+0.06 (0.56%)
At close: Jan 30, 2026
FRA:Z8M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |