IST:AKENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.67	9.70	9.17	9.18	9.18	-2.34%	4,639,388
Mar 26, 2026	9.71	9.73	9.40	9.40	9.40	-3.19%	4,213,812
Mar 25, 2026	9.70	9.89	9.65	9.71	9.71	0.62%	6,196,633
Mar 24, 2026	9.75	9.81	9.60	9.65	9.65	-1.03%	3,425,523
Mar 23, 2026	9.69	9.83	9.44	9.75	9.75	0.52%	5,253,271
Mar 19, 2026	9.67	9.71	9.60	9.70	9.70	0.31%	1,376,905
Mar 18, 2026	9.75	9.80	9.65	9.67	9.67	-0.41%	2,821,610
Mar 17, 2026	9.69	9.81	9.66	9.71	9.71	0.21%	3,300,487
Mar 16, 2026	9.80	9.83	9.58	9.69	9.69	-0.82%	3,483,406
Mar 13, 2026	9.84	9.86	9.64	9.77	9.77	-0.71%	2,766,183
Mar 12, 2026	9.85	9.97	9.77	9.84	9.84	-0.10%	5,573,635
Mar 11, 2026	9.98	9.99	9.79	9.85	9.85	-1.30%	4,740,644
Mar 10, 2026	10.03	10.07	9.85	9.98	9.98	1.84%	6,836,088
Mar 9, 2026	9.60	9.99	9.59	9.80	9.80	-2.97%	5,500,665
Mar 6, 2026	10.37	10.43	9.98	10.10	10.10	-2.60%	5,613,544
Mar 5, 2026	10.29	10.70	10.29	10.37	10.37	1.37%	7,116,589
Mar 4, 2026	10.27	10.54	10.19	10.23	10.23	0.29%	4,039,647
Mar 3, 2026	10.15	10.64	10.06	10.20	10.20	0.89%	7,347,962
Mar 2, 2026	9.57	10.20	9.57	10.11	10.11	-3.99%	5,905,970
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