Alarko Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	96.95	98.00	96.05	96.90	96.90	0.62%	3,963,427
May 22, 2026	88.00	96.70	88.00	96.30	96.30	6.17%	7,436,064
May 21, 2026	95.45	96.00	90.70	90.70	90.70	-4.98%	3,748,879
May 20, 2026	92.85	96.20	91.70	95.45	95.45	2.80%	6,435,875
May 18, 2026	96.35	96.35	92.85	92.85	92.85	-4.28%	4,984,428
May 15, 2026	96.30	97.80	95.45	97.00	97.00	-0.61%	4,504,046
May 14, 2026	100.90	101.10	97.60	97.60	97.60	-2.79%	4,692,902
May 13, 2026	101.80	102.50	99.95	100.40	100.40	-0.59%	3,822,903
May 12, 2026	104.00	104.80	101.00	101.00	101.00	0.10%	6,895,452
May 11, 2026	99.35	101.60	99.00	100.90	100.90	1.77%	6,145,793
May 8, 2026	99.65	100.00	98.00	99.15	99.15	-0.80%	5,089,641
May 7, 2026	100.70	102.10	98.80	99.95	99.95	-0.35%	5,740,461
May 6, 2026	95.45	100.90	94.70	100.30	100.30	5.97%	9,812,508
May 5, 2026	93.35	95.20	92.90	94.65	94.65	1.34%	5,938,529
May 4, 2026	93.95	95.20	92.95	93.40	93.40	1.01%	6,481,521
Apr 30, 2026	96.60	96.75	94.25	95.65	92.47	-1.54%	6,037,658
Apr 29, 2026	96.55	98.05	95.70	97.15	93.92	1.09%	6,273,040
Apr 28, 2026	96.20	97.15	95.35	96.10	92.90	1.05%	10,464,820
Apr 27, 2026	93.75	95.70	93.70	95.10	91.93	2.26%	7,248,344
Apr 24, 2026	92.65	93.65	91.90	93.00	89.90	0.65%	5,814,537
Apr 22, 2026	94.50	94.60	91.65	92.40	89.32	-1.60%	4,411,550
Apr 21, 2026	94.85	96.10	93.40	93.90	90.77	-0.53%	7,626,573
Apr 20, 2026	94.30	94.90	93.70	94.40	91.26	-1.20%	4,578,264
Apr 17, 2026	93.05	95.95	92.75	95.55	92.37	2.52%	7,369,797
Apr 16, 2026	95.10	95.75	92.65	93.20	90.10	-0.90%	5,588,245
Apr 15, 2026	94.55	95.20	93.90	94.05	90.92	-0.21%	4,489,734
Apr 14, 2026	94.00	94.60	92.70	94.25	91.11	1.34%	6,640,708
Apr 13, 2026	93.00	93.50	91.70	93.00	89.90	-1.01%	5,047,883
Apr 10, 2026	92.00	94.00	90.95	93.95	90.82	3.24%	10,547,120
Apr 9, 2026	90.80	91.40	90.15	91.00	87.97	0.05%	4,922,412
Apr 8, 2026	90.75	92.10	89.75	90.95	87.92	4.24%	12,523,040
Apr 7, 2026	90.10	91.10	87.20	87.25	84.34	-4.33%	5,545,836
Apr 6, 2026	89.40	91.20	89.30	91.20	88.16	2.24%	6,551,241
Apr 3, 2026	89.50	89.85	88.40	89.20	86.23	-0.28%	3,191,256
Apr 2, 2026	87.80	89.65	87.35	89.45	86.47	0.51%	4,040,513
Apr 1, 2026	90.00	90.25	88.70	89.00	86.04	0.68%	4,485,661
Mar 31, 2026	87.65	88.40	86.70	88.40	85.46	0.74%	4,965,871
Mar 30, 2026	86.80	88.35	86.35	87.75	84.83	0.92%	3,941,128
Mar 27, 2026	88.05	88.45	86.25	86.95	84.05	-1.02%	4,042,039
Mar 26, 2026	89.10	90.05	87.85	87.85	84.92	-2.39%	2,920,973
Mar 25, 2026	90.00	90.50	88.85	90.00	87.00	1.01%	6,410,616
Mar 24, 2026	90.80	90.85	88.70	89.10	86.13	-2.09%	3,538,234
Mar 23, 2026	88.95	91.00	86.05	91.00	87.97	1.45%	5,886,891
Mar 19, 2026	89.50	90.70	89.10	89.70	86.71	-0.33%	2,527,316
Mar 18, 2026	92.20	92.90	89.45	90.00	87.00	-2.17%	3,362,816
Mar 17, 2026	89.50	92.10	89.50	92.00	88.94	3.25%	3,856,587
Mar 16, 2026	89.80	90.50	89.10	89.10	86.13	-0.78%	5,122,419
Mar 13, 2026	92.65	92.70	89.60	89.80	86.81	-3.23%	6,359,666
Mar 12, 2026	93.00	94.95	92.25	92.80	89.71	-0.70%	5,749,469
Mar 11, 2026	92.00	94.70	91.90	93.45	90.34	-2.86%	6,964,079