IST:AKENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	11.42	12.10	11.27	11.37	11.37	-0.09%	24,801,227
Dec 18, 2025	11.55	11.73	11.32	11.38	11.38	-1.47%	12,078,370
Dec 17, 2025	12.20	12.26	11.55	11.55	11.55	-5.33%	15,876,710
Dec 16, 2025	12.27	12.87	11.73	12.20	12.20	-0.81%	35,681,620
Dec 15, 2025	12.72	13.20	12.17	12.30	12.30	-0.16%	56,123,970
Dec 12, 2025	11.20	12.32	11.20	12.32	12.32	10.00%	57,258,970
Dec 11, 2025	10.61	11.62	10.48	11.20	11.20	5.96%	41,839,610
Dec 10, 2025	10.69	10.82	10.56	10.57	10.57	-1.03%	5,750,297
Dec 9, 2025	10.76	10.82	10.65	10.68	10.68	-0.65%	7,649,976
Dec 8, 2025	10.88	10.96	10.75	10.75	10.75	-1.19%	6,751,177
Dec 5, 2025	10.71	11.14	10.56	10.88	10.88	0.93%	13,059,010
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