IST:AKENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	9.90	10.16	9.58	10.00	-	-5.03%	299,231
Feb 27, 2026	10.67	10.70	10.46	10.53	10.53	-0.75%	3,507,375
Feb 26, 2026	10.51	10.95	10.49	10.61	10.61	0.95%	5,128,182
Feb 25, 2026	10.79	10.80	10.40	10.51	10.51	-2.59%	4,568,501
Feb 24, 2026	10.90	10.91	10.72	10.79	10.79	-0.83%	2,832,771
Feb 23, 2026	10.73	11.24	10.73	10.88	10.88	1.49%	5,838,522
Feb 20, 2026	10.70	10.83	10.61	10.72	10.72	0.37%	4,853,192
Feb 19, 2026	11.32	11.40	10.61	10.68	10.68	-5.57%	8,701,646
Feb 18, 2026	11.76	11.99	11.27	11.31	11.31	-3.74%	15,673,610
Feb 17, 2026	11.58	12.27	11.47	11.75	11.75	2.53%	33,075,340
Feb 16, 2026	11.36	11.58	11.35	11.46	11.46	1.42%	10,349,370
Feb 13, 2026	11.37	11.41	11.25	11.30	11.30	-0.18%	8,801,838
Feb 12, 2026	11.18	11.33	11.18	11.32	11.32	1.34%	7,924,091
Feb 11, 2026	11.29	11.33	11.13	11.17	11.17	-1.15%	5,918,263
Feb 10, 2026	11.29	11.41	11.20	11.30	11.30	0.27%	6,807,957
Feb 9, 2026	11.15	11.50	11.13	11.27	11.27	1.81%	13,421,550
Feb 6, 2026	11.11	11.17	10.99	11.07	11.07	-0.36%	3,982,063
Feb 5, 2026	11.11	11.40	10.75	11.11	11.11	-	10,415,470
Feb 4, 2026	11.15	11.60	11.11	11.11	11.11	1.46%	25,274,430
Feb 3, 2026	10.88	11.06	10.80	10.95	10.95	1.01%	6,259,252
Feb 2, 2026	10.80	10.98	10.68	10.84	10.84	-1.28%	7,048,651
Jan 30, 2026	11.16	11.25	10.95	10.98	10.98	-1.79%	7,649,067
Jan 29, 2026	11.30	11.37	11.15	11.18	11.18	-0.62%	10,556,700
Jan 28, 2026	11.03	11.29	10.90	11.25	11.25	2.18%	12,162,450
Jan 27, 2026	11.23	11.26	10.95	11.01	11.01	-1.87%	7,899,643
Jan 26, 2026	11.30	11.45	11.14	11.22	11.22	0.81%	7,905,298
Jan 23, 2026	10.98	11.23	10.95	11.13	11.13	1.64%	9,157,069
Jan 22, 2026	10.80	11.01	10.80	10.95	10.95	1.58%	6,289,054
Jan 21, 2026	10.98	11.01	10.74	10.78	10.78	-1.82%	6,802,127
Jan 20, 2026	11.12	11.18	10.95	10.98	10.98	-1.35%	6,207,472
Jan 19, 2026	11.15	11.31	11.13	11.13	11.13	0.27%	8,333,515
Jan 16, 2026	11.10	11.26	10.86	11.10	11.10	0.36%	7,795,135
Jan 15, 2026	11.05	11.14	10.69	11.06	11.06	0.36%	6,373,424
Jan 14, 2026	11.17	11.25	10.99	11.02	11.02	-1.17%	7,154,715
Jan 13, 2026	11.20	11.22	11.05	11.15	11.15	0.27%	5,490,828
Jan 12, 2026	11.15	11.40	11.10	11.12	11.12	1.55%	7,444,126
Jan 9, 2026	11.41	11.54	10.95	10.95	10.95	-3.61%	8,287,273
Jan 8, 2026	11.16	11.65	11.12	11.36	11.36	1.79%	14,741,630
Jan 7, 2026	11.46	11.54	11.15	11.16	11.16	-2.62%	7,181,214
Jan 6, 2026	11.31	11.77	11.27	11.46	11.46	1.33%	12,816,830
Jan 5, 2026	11.29	11.51	11.19	11.31	11.31	0.18%	9,975,058
Jan 2, 2026	11.29	11.38	11.24	11.29	11.29	0.18%	5,369,271
Dec 31, 2025	11.37	11.44	11.25	11.27	11.27	-0.88%	5,269,807
Dec 30, 2025	11.57	11.66	10.76	11.37	11.37	-1.73%	11,798,180
Dec 29, 2025	11.88	12.06	11.56	11.57	11.57	-2.77%	9,260,620
Dec 26, 2025	11.67	12.20	11.44	11.90	11.90	1.97%	19,313,980
Dec 25, 2025	11.82	12.10	11.50	11.67	11.67	-1.10%	8,248,788
Dec 24, 2025	11.73	12.29	11.72	11.80	11.80	0.68%	22,564,140
Dec 23, 2025	11.20	12.04	11.03	11.72	11.72	4.64%	23,819,460
Dec 22, 2025	11.40	11.43	11.03	11.20	11.20	-1.50%	8,193,897