IST:AKENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	11.45	11.58	10.97	11.01	11.01	-2.48%	18,255,999
Jul 14, 2026	10.24	11.29	10.24	11.29	11.29	9.93%	22,883,209
Jul 13, 2026	10.43	10.85	10.25	10.27	10.27	-1.82%	8,657,260
Jul 10, 2026	10.41	10.71	10.37	10.46	10.46	0.58%	7,826,847
Jul 9, 2026	10.89	10.99	10.36	10.40	10.40	-4.50%	11,049,491
Jul 8, 2026	11.23	11.24	10.87	10.89	10.89	-3.20%	6,340,801
Jul 7, 2026	11.38	11.44	11.20	11.25	11.25	-1.40%	4,754,249
Jul 6, 2026	11.63	12.44	11.30	11.41	11.41	-1.38%	10,776,678
Jul 3, 2026	11.55	11.73	11.53	11.57	11.57	0.35%	5,533,643
Jul 2, 2026	11.70	11.78	11.49	11.53	11.53	-1.37%	6,940,598
Jul 1, 2026	11.72	11.87	11.68	11.69	11.69	-0.85%	6,342,035
Jun 30, 2026	11.95	12.04	11.72	11.79	11.79	-1.26%	8,249,769
Jun 29, 2026	12.64	12.91	11.90	11.94	11.94	-5.09%	14,165,724
Jun 26, 2026	12.99	13.09	12.35	12.58	12.58	-3.16%	11,617,701
Jun 25, 2026	13.10	13.88	12.80	12.99	12.99	-0.38%	25,143,716
Jun 24, 2026	13.69	13.73	12.96	13.04	13.04	-4.82%	17,754,259
Jun 23, 2026	13.00	14.09	12.77	13.70	13.70	5.38%	44,271,049
Jun 22, 2026	12.74	13.30	12.74	13.00	13.00	2.04%	12,980,943
Jun 19, 2026	12.77	13.11	12.63	12.74	12.74	-0.23%	15,192,300
Jun 18, 2026	12.87	12.98	12.50	12.77	12.77	-0.31%	7,142,423
Jun 17, 2026	13.10	13.20	12.71	12.81	12.81	-1.61%	7,850,834
Jun 16, 2026	13.44	13.48	12.98	13.02	13.02	-3.05%	9,589,197
Jun 15, 2026	13.28	13.90	13.28	13.43	13.43	3.07%	20,572,750
Jun 12, 2026	13.10	13.75	12.65	13.03	13.03	1.88%	29,076,560
Jun 11, 2026	13.05	13.78	12.65	12.79	12.79	-1.84%	21,528,360
Jun 10, 2026	13.60	13.66	13.00	13.03	13.03	-3.55%	16,137,740
Jun 9, 2026	14.30	14.48	13.50	13.51	13.51	-6.05%	28,958,150
Jun 8, 2026	15.40	15.53	14.31	14.38	14.38	-5.21%	33,589,574
Jun 5, 2026	14.70	15.47	13.97	15.17	15.17	3.90%	76,179,710
Jun 4, 2026	13.57	14.79	13.50	14.60	14.60	8.55%	95,771,710
Jun 3, 2026	14.30	14.37	13.40	13.45	13.45	-5.94%	28,498,940
Jun 2, 2026	13.89	14.55	13.48	14.30	14.30	6.08%	53,521,810
Jun 1, 2026	12.26	13.48	12.24	13.48	13.48	9.95%	23,009,830
May 26, 2026	12.25	12.58	11.94	12.26	12.26	-0.16%	9,288,385
May 25, 2026	11.95	12.53	11.84	12.28	12.28	4.87%	19,330,420
May 22, 2026	11.03	11.83	10.93	11.71	11.71	6.07%	26,449,680
May 21, 2026	12.04	12.29	10.91	11.04	11.04	-7.62%	22,346,560
May 20, 2026	12.59	13.39	11.90	11.95	11.95	-5.08%	52,517,630
May 18, 2026	13.25	13.95	12.59	12.59	12.59	-7.63%	29,933,620
May 15, 2026	14.40	14.98	13.63	13.63	13.63	-5.22%	35,396,370
May 14, 2026	13.87	14.90	13.40	14.38	14.38	3.83%	48,448,430
May 13, 2026	13.85	14.77	13.62	13.85	13.85	3.13%	115,839,400
May 12, 2026	12.25	13.43	12.00	13.43	13.43	9.99%	31,208,810
May 11, 2026	12.43	13.09	12.03	12.21	12.21	1.58%	55,649,750
May 8, 2026	11.58	12.02	11.56	12.02	12.02	9.97%	12,278,670
May 7, 2026	10.38	11.16	10.38	10.93	10.93	5.30%	26,680,950
May 6, 2026	10.08	10.47	10.08	10.38	10.38	2.98%	17,398,840
May 5, 2026	10.10	10.18	10.02	10.08	10.08	-0.49%	7,035,224
May 4, 2026	10.21	10.23	10.07	10.13	10.13	-0.88%	7,117,762
Apr 30, 2026	10.05	10.27	10.03	10.22	10.22	0.20%	5,269,508