Aktor Societe Anonyme Holding Company Technical and Energy Projects (FRA:Z8M)
Germany · Delayed Price · Currency is EUR 11.08
+0.04 (0.36%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:Z8M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.19% | - |
| Mar 18, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | - |
| Mar 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.57% | - |
| Mar 16, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.38% | - |
| Mar 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.13% | - |
| Mar 12, 2026 | 10.56 | 10.62 | 10.56 | 10.62 | 10.62 | 1.14% | 100 |
| Mar 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.35% | - |
| Mar 10, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.74% | - |
| Mar 9, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.15% | - |
| Mar 6, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.19% | - |
| Mar 5, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 3.37% | - |
| Mar 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.61% | - |
| Mar 3, 2026 | 10.24 | 10.24 | 9.94 | 9.94 | 9.94 | -4.61% | 100 |
| Mar 2, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.62% | - |
| Feb 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.38% | - |
| Feb 26, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.11% | - |
| Feb 25, 2026 | 10.56 | 10.78 | 10.56 | 10.78 | 10.78 | 2.86% | 1,024 |
| Feb 24, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Feb 23, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.95% | - |
| 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% | - |