Alarko Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	112.70	114.30	111.80	114.10	114.10	2.61%	9,305,830
Feb 6, 2026	111.00	112.30	109.00	111.20	111.20	0.27%	8,433,613
Feb 5, 2026	111.40	114.30	109.40	110.90	110.90	0.64%	18,850,410
Feb 4, 2026	109.70	111.40	109.20	110.20	110.20	0.92%	15,484,560
Feb 3, 2026	105.40	110.20	105.10	109.20	109.20	4.10%	11,952,520
Feb 2, 2026	105.50	107.00	103.10	104.90	104.90	-2.87%	10,538,570
Jan 30, 2026	109.50	110.10	106.30	108.00	108.00	-1.37%	13,862,410
Jan 29, 2026	107.80	110.40	107.40	109.50	109.50	1.77%	14,672,430
Jan 28, 2026	106.60	108.70	106.00	107.60	107.60	0.94%	12,949,140
Jan 27, 2026	109.60	110.30	106.40	106.60	106.60	-2.74%	10,732,120
Jan 26, 2026	109.50	111.10	108.50	109.60	109.60	-0.63%	9,517,582
Jan 23, 2026	111.80	112.10	109.80	110.30	110.30	-1.34%	10,517,790
Jan 22, 2026	107.30	112.00	106.20	111.80	111.80	4.58%	14,497,090
Jan 21, 2026	106.00	107.50	105.40	106.90	106.90	1.14%	7,994,445
Jan 20, 2026	106.80	108.10	105.10	105.70	105.70	-1.12%	9,616,398
Jan 19, 2026	107.00	108.00	106.00	106.90	106.90	1.04%	13,299,270
Jan 16, 2026	105.20	106.00	104.10	105.80	105.80	0.95%	9,272,455
Jan 15, 2026	101.10	104.80	100.40	104.80	104.80	2.75%	9,947,248
Jan 14, 2026	101.50	102.60	99.80	102.00	102.00	0.99%	12,162,230
Jan 13, 2026	98.65	101.30	97.50	101.00	101.00	2.28%	13,296,000
Jan 12, 2026	101.40	101.70	98.60	98.75	98.75	-2.52%	11,209,187
Jan 9, 2026	103.20	104.10	101.10	101.30	101.30	-1.75%	7,643,599
Jan 8, 2026	102.90	103.40	99.75	103.10	103.10	1.38%	11,344,650
Jan 7, 2026	105.20	105.80	101.30	101.70	101.70	-2.87%	12,661,490
Jan 6, 2026	104.90	105.90	104.00	104.70	104.70	-	10,099,786
Jan 5, 2026	106.00	106.20	104.40	104.70	104.70	-0.66%	8,675,558
Jan 2, 2026	102.20	105.40	102.20	105.40	105.40	3.33%	11,033,580
Dec 31, 2025	101.90	103.00	101.50	102.00	102.00	0.49%	6,567,971
Dec 30, 2025	104.00	104.60	101.20	101.50	101.50	-2.22%	8,095,631
Dec 29, 2025	105.00	106.30	103.80	103.80	103.80	-0.86%	6,206,586
Dec 26, 2025	105.30	106.10	103.70	104.70	104.70	-0.57%	8,773,678
Dec 25, 2025	106.80	107.80	105.30	105.30	105.30	-1.22%	6,014,663
Dec 24, 2025	103.50	107.40	102.50	106.60	106.60	2.70%	15,566,550
Dec 23, 2025	104.20	104.30	100.60	103.80	103.80	-0.48%	13,308,690
Dec 22, 2025	103.00	105.70	100.80	104.30	104.30	4.09%	17,766,240
Dec 19, 2025	100.40	101.20	99.30	100.20	100.20	0.30%	8,458,746
Dec 18, 2025	100.00	101.40	99.25	99.90	99.90	-0.05%	8,691,459
Dec 17, 2025	100.00	101.40	99.20	99.95	99.95	1.22%	9,854,213
Dec 16, 2025	100.00	101.30	98.30	98.75	98.75	-1.10%	7,770,201
Dec 15, 2025	97.80	99.90	97.00	99.85	99.85	2.57%	7,632,234
Dec 12, 2025	96.25	98.20	96.25	97.35	97.35	1.72%	8,429,085
Dec 11, 2025	95.40	96.65	95.35	95.70	95.70	0.63%	5,066,077
Dec 10, 2025	96.30	97.15	94.70	95.10	95.10	-0.89%	7,715,765
Dec 9, 2025	98.40	98.70	95.35	95.95	95.95	-2.39%	9,451,877
Dec 8, 2025	99.50	100.70	98.10	98.30	98.30	-0.30%	10,069,920
Dec 5, 2025	95.90	99.35	95.65	98.60	98.60	3.52%	16,704,970
Dec 4, 2025	94.75	96.30	94.05	95.25	95.25	0.53%	6,498,706
Dec 3, 2025	94.00	95.65	93.40	94.75	94.75	1.12%	9,044,644
Dec 2, 2025	92.90	94.50	92.30	93.70	93.70	0.86%	7,354,195
Dec 1, 2025	93.75	95.10	92.05	92.90	92.90	-0.96%	8,050,995