Aktor Societe Anonyme Holding Company Technical and Energy Projects (FRA:Z8M)
Germany · Delayed Price · Currency is EUR 9.82
-0.05 (-0.51%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:Z8M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.51% | 500 |
| Oct 22, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.54% | - |
| Oct 21, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 3.08% | - |
| Oct 20, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.51% | - |
| Oct 19, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -2.21% | - |
| Oct 16, 2026 | 9.26 | 9.50 | 9.26 | 9.50 | 9.50 | 1.39% | 500 |
| Oct 15, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.21% | - |
| Oct 14, 2026 | 9.56 | 9.56 | 9.35 | 9.35 | 9.35 | -3.01% | 102 |
| Oct 13, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.01% | - |
| Oct 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.28% | - |
| Oct 9, 2026 | 8.90 | 9.67 | 8.90 | 9.67 | 9.67 | 5.34% | 16 |
| Oct 8, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.08% | - |
| Oct 7, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.90% | - |
| Oct 6, 2026 | 9.33 | 9.61 | 9.33 | 9.46 | 9.46 | 0.53% | 58 |
| Oct 5, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -2.28% | - |
| Oct 2, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.82% | - |
| Oct 1, 2026 | 9.59 | 9.71 | 9.59 | 9.71 | 9.71 | 0.73% | 50 |
| Sep 30, 2026 | 9.72 | 9.84 | 9.64 | 9.64 | 9.64 | -1.93% | 110 |
| Sep 29, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.70% | - |
| Sep 28, 2026 | 9.86 | 10.00 | 9.86 | 10.00 | 10.00 | 2.46% | 163 |
| Sep 25, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.11% | - |
| Sep 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.60% | - |
| Sep 23, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.29% | - |
| Sep 22, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.31% | - |
| Sep 21, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.68% | - |
| Sep 18, 2026 | 9.97 | 10.10 | 9.97 | 10.10 | 10.10 | 0.40% | 300 |
| Sep 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.40% | 187 |
| Sep 16, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 3.73% | - |
| Sep 15, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.43% | - |
| Sep 14, 2026 | 9.91 | 9.91 | 9.80 | 9.80 | 9.80 | -1.31% | 200 |
| Sep 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.20% | - |
| Sep 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.90% | - |
| Sep 9, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.79% | - |
| Sep 8, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.56% | - |
| Sep 7, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.98% | - |
| Sep 4, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.39% | - |
| Sep 3, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.20% | - |
| Sep 2, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.76% | - |
| Sep 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.73% | - |
| Aug 31, 2026 | 10.22 | 10.38 | 10.22 | 10.38 | 10.38 | 1.76% | 741 |
| Aug 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.35% | - |
| Aug 27, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.37% | - |
| Aug 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.72% | - |
| Aug 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.40% | - |
| Aug 24, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | - |
| Aug 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Aug 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.40% | - |
| Aug 19, 2026 | 10.06 | 10.06 | 9.89 | 9.89 | 9.89 | -2.27% | 500 |
| Aug 18, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.94% | - |
| Aug 17, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.71% | - |