IST:AKENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	10.31	10.54	10.11	10.20	10.20	-1.07%	9,113,314
Apr 28, 2026	10.46	10.48	10.14	10.31	10.31	-1.43%	8,038,059
Apr 27, 2026	10.45	10.56	10.24	10.46	10.46	0.29%	12,737,910
Apr 24, 2026	10.26	10.88	10.08	10.43	10.43	1.96%	22,893,510
Apr 22, 2026	10.23	10.54	10.12	10.23	10.23	0.49%	18,228,270
Apr 21, 2026	10.35	10.35	10.08	10.18	10.18	-0.49%	8,397,954
Apr 20, 2026	10.11	10.27	9.98	10.23	10.23	0.89%	8,794,592
Apr 17, 2026	10.00	10.15	9.92	10.14	10.14	1.91%	8,218,838
Apr 16, 2026	10.06	10.19	9.81	9.95	9.95	-1.00%	5,835,606
Apr 15, 2026	9.98	10.09	9.89	10.05	10.05	0.70%	8,210,106
Apr 14, 2026	9.87	10.33	9.87	9.98	9.98	1.11%	13,940,580
Apr 13, 2026	9.96	9.96	9.70	9.87	9.87	-1.10%	4,763,131
Apr 10, 2026	9.84	9.98	9.84	9.98	9.98	1.53%	6,286,553
Apr 9, 2026	9.85	9.96	9.77	9.83	9.83	-0.10%	4,587,789
Apr 8, 2026	10.00	10.05	9.81	9.84	9.84	1.65%	6,360,005
Apr 7, 2026	10.11	10.11	9.65	9.68	9.68	-4.25%	7,214,482
Apr 6, 2026	10.16	10.60	10.08	10.11	10.11	0.90%	14,159,260
Apr 3, 2026	9.50	10.37	9.49	10.02	10.02	5.47%	25,302,000
Apr 2, 2026	9.49	9.59	9.40	9.50	9.50	0.11%	5,872,290
Apr 1, 2026	9.42	9.59	9.42	9.49	9.49	0.74%	5,701,429
Mar 31, 2026	9.54	9.67	9.36	9.42	9.42	-1.26%	5,896,536
Mar 30, 2026	9.20	10.04	9.11	9.54	9.54	3.92%	17,081,960
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