Aktor Societe Anonyme Holding Company Technical and Energy Projects (FRA:Z8M)
Germany · Delayed Price · Currency is EUR 10.20
+0.27 (2.72%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:Z8M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 10.38 | 10.50 | 10.38 | 10.50 | 10.50 | 4.79% | 5 |
| Aug 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -2.15% | - |
| Aug 12, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.73% | - |
| Aug 11, 2026 | 10.58 | 10.58 | 10.42 | 10.42 | 10.42 | -3.16% | 100 |
| Aug 10, 2026 | 10.40 | 10.76 | 10.40 | 10.76 | 10.76 | -0.19% | 300 |
| Aug 7, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.37% | - |
| Aug 6, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.37% | - |
| Aug 5, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.45% | - |
| Aug 4, 2026 | 10.80 | 11.02 | 10.80 | 11.02 | 11.02 | 7.41% | 1,227 |
| Aug 3, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.18% | - |
| Jul 31, 2026 | 9.80 | 10.14 | 9.80 | 10.14 | 10.14 | 1.71% | 100 |
| Jul 30, 2026 | 9.67 | 9.97 | 9.67 | 9.97 | 9.97 | 3.64% | 500 |
| Jul 29, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -10.93% | - |
| Jul 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.56% | - |
| Jul 27, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.74% | - |
| Jul 24, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -2.35% | - |
| Jul 23, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -5.78% | - |
| Jul 22, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -8.84% | - |
| Jul 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.44% | - |
| Jul 20, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.89% | - |
| Jul 17, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.60% | - |
| Jul 16, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -1.62% | 110 |
| Jul 15, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -2.16% | - |
| Jul 14, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.14% | - |
| Jul 13, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.43% | - |
| Jul 10, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.42% | - |
| Jul 9, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.81% | - |
| Jul 8, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 7, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.83% | - |
| Jul 6, 2026 | 14.12 | 14.66 | 14.12 | 14.46 | 14.46 | 4.48% | 110 |
| Jul 3, 2026 | 13.50 | 13.84 | 13.50 | 13.84 | 13.84 | 1.76% | 535 |
| Jul 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.16% | - |
| Jul 1, 2026 | 13.70 | 13.76 | 13.70 | 13.76 | 13.76 | 4.08% | 80 |
| Jun 30, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.61% | - |
| Jun 29, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.20% | - |
| Jun 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Jun 25, 2026 | 12.88 | 13.00 | 12.88 | 13.00 | 13.00 | 2.20% | 100 |
| Jun 24, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.31% | - |
| Jun 23, 2026 | 12.28 | 12.76 | 12.28 | 12.76 | 12.76 | 6.16% | 730 |
| Jun 22, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.50% | 50 |
| Jun 19, 2026 | 11.44 | 12.08 | 11.44 | 12.08 | 12.08 | 11.85% | 170 |
| Jun 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.17% | - |