Aktor Societe Anonyme Holding Company Technical and Energy Projects (FRA:Z8M)
Germany · Delayed Price · Currency is EUR 10.14
+0.02 (0.20%)
Last updated: Jun 3, 2026, 1:46 PM CET
FRA:Z8M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
| Jun 1, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.17% | - |
| May 29, 2026 | 10.14 | 10.24 | 10.14 | 10.24 | 10.24 | 0.79% | 200 |
| May 28, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.59% | - |
| May 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.13% | - |
| May 26, 2026 | 10.20 | 10.32 | 10.20 | 10.32 | 10.32 | -0.19% | 95 |
| May 25, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.77% | - |
| May 22, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.59% | - |
| May 21, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.16% | - |
| May 20, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.45% | - |
| May 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.12% | - |
| May 18, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.92% | 5 |
| May 15, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| May 14, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.18% | - |
| May 13, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -2.34% | - |
| May 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.36% | - |
| May 11, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.54% | - |
| May 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.53% | - |
| May 7, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.18% | - |
| May 6, 2026 | 10.78 | 11.28 | 10.78 | 11.28 | 11.28 | 5.03% | 451 |
| May 5, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% | - |
| May 4, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.74% | - |
| Apr 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.18% | - |
| Apr 29, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.10% | - |
| Apr 28, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.36% | - |
| Apr 27, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.90% | - |
| Apr 24, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.36% | - |
| Apr 23, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.10% | - |
| Apr 22, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.37% | - |
| Apr 21, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.63% | - |
| Apr 20, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.41% | - |
| Apr 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Apr 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.55% | - |
| Apr 15, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 7.97% | - |
| Apr 14, 2026 | 9.95 | 10.04 | 9.95 | 10.04 | 10.04 | 0.90% | 941 |
| Apr 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Apr 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Apr 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.75% | - |
| Apr 8, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.31% | - |
| Apr 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Apr 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.23% | - |
| Apr 1, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 3.82% | - |
| Mar 31, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -5.52% | - |
| Mar 30, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.68% | 125 |
| 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% | - |