IST:AKENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	11.06	11.16	10.78	10.78	10.78	-2.53%	10,301,040
Dec 3, 2025	11.01	11.69	10.87	11.06	11.06	0.55%	17,728,700
Dec 2, 2025	11.18	11.34	10.98	11.00	11.00	-2.31%	11,575,450
Dec 1, 2025	11.37	11.50	11.04	11.26	11.26	-0.97%	18,153,800
Nov 28, 2025	11.12	11.37	10.93	11.37	11.37	1.07%	10,545,400
Nov 27, 2025	11.63	12.06	11.11	11.25	11.25	-3.02%	25,691,710
Nov 26, 2025	12.39	12.64	11.35	11.60	11.60	-6.45%	44,569,510
Nov 25, 2025	13.83	14.25	12.16	12.40	12.40	-8.22%	82,853,530
Nov 24, 2025	12.21	13.51	11.68	13.51	13.51	9.93%	99,120,615
Nov 21, 2025	11.91	12.45	11.61	12.29	12.29	3.10%	27,546,590
Nov 20, 2025	11.45	11.95	11.20	11.92	11.92	3.65%	20,813,670
Nov 19, 2025	11.26	11.55	11.03	11.50	11.50	2.86%	19,104,440
Nov 18, 2025	11.30	11.92	10.42	11.18	11.18	1.18%	61,724,110
Nov 17, 2025	10.08	11.05	10.05	11.05	11.05	9.95%	22,012,170
Nov 14, 2025	10.03	10.08	9.92	10.05	10.05	0.20%	3,226,062
Nov 13, 2025	10.07	10.25	10.01	10.03	10.03	-0.10%	5,923,385
Nov 12, 2025	10.07	10.16	9.98	10.04	10.04	-0.30%	7,124,490
Nov 11, 2025	10.28	10.32	9.82	10.07	10.07	-2.04%	8,704,575
Nov 10, 2025	10.56	10.66	10.23	10.28	10.28	-2.47%	8,575,040
Nov 7, 2025	11.00	11.15	10.54	10.54	10.54	-6.73%	14,355,780
Nov 6, 2025	11.29	11.48	11.11	11.30	11.30	0.44%	11,620,370
Nov 5, 2025	12.03	12.24	11.24	11.25	11.25	-3.85%	54,006,250
Nov 4, 2025	10.76	11.70	10.61	11.70	11.70	9.96%	79,685,560
Nov 3, 2025	10.32	10.87	10.30	10.64	10.64	3.40%	11,881,680
Oct 31, 2025	10.31	10.38	10.22	10.29	10.29	-0.10%	4,739,916
Oct 30, 2025	10.18	10.40	10.18	10.30	10.30	1.28%	5,324,416
Oct 28, 2025	10.15	10.30	10.13	10.17	10.17	-1.07%	2,388,356
Oct 27, 2025	10.28	10.69	10.21	10.28	10.28	-	7,249,066
Oct 24, 2025	10.02	10.28	10.02	10.28	10.28	2.80%	8,208,951
Oct 23, 2025	10.08	10.12	9.97	10.00	10.00	-0.50%	6,465,626
Oct 22, 2025	10.10	10.20	10.03	10.05	10.05	-0.20%	4,398,254
Oct 21, 2025	10.17	10.19	10.04	10.07	10.07	-0.98%	3,810,711
Oct 20, 2025	10.11	10.23	10.00	10.17	10.17	0.89%	5,690,059
Oct 17, 2025	10.40	10.45	10.00	10.08	10.08	-3.72%	9,657,375
Oct 16, 2025	10.07	10.99	9.99	10.47	10.47	4.08%	21,921,430
Oct 15, 2025	10.07	10.21	9.95	10.06	10.06	0.10%	4,671,943
Oct 14, 2025	10.20	10.29	9.99	10.05	10.05	-1.76%	2,733,942
Oct 13, 2025	10.32	10.36	9.82	10.23	10.23	-1.73%	3,651,092
Oct 10, 2025	10.47	10.54	10.30	10.41	10.41	-0.48%	2,761,801
Oct 9, 2025	10.49	10.75	10.43	10.46	10.46	-0.10%	8,762,965
Oct 8, 2025	10.60	10.83	10.46	10.47	10.47	-1.23%	6,043,882
Oct 7, 2025	10.44	10.65	10.36	10.60	10.60	1.53%	3,159,571
Oct 6, 2025	10.64	10.70	10.31	10.44	10.44	-1.42%	4,104,955
Oct 3, 2025	10.57	10.74	10.46	10.59	10.59	0.28%	4,219,478
Oct 2, 2025	10.71	10.79	10.50	10.56	10.56	-1.40%	3,302,811
Oct 1, 2025	10.66	10.87	10.51	10.71	10.71	0.47%	4,200,962
Sep 30, 2025	10.75	10.76	10.55	10.66	10.66	-0.84%	4,504,610
Sep 29, 2025	10.90	11.03	10.69	10.75	10.75	-1.74%	4,005,464
Sep 26, 2025	11.11	11.25	10.91	10.94	10.94	-1.53%	5,042,037
Sep 25, 2025	11.25	11.30	11.06	11.11	11.11	-0.18%	6,251,359