Alarko Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	104.80	106.30	102.60	103.70	103.70	-1.14%	2,763,728
Jul 3, 2026	106.90	107.90	104.00	104.90	104.90	-1.69%	3,265,417
Jul 2, 2026	105.50	106.80	104.90	106.70	106.70	1.33%	3,703,165
Jul 1, 2026	107.20	109.70	105.30	105.30	105.30	-2.23%	5,147,907
Jun 30, 2026	107.60	108.30	105.60	107.70	107.70	0.19%	4,966,652
Jun 29, 2026	105.20	108.60	104.60	107.50	107.50	2.19%	5,784,918
Jun 26, 2026	101.50	105.90	101.40	105.20	105.20	3.65%	5,768,971
Jun 25, 2026	102.00	102.50	100.30	101.50	101.50	-0.49%	2,952,002
Jun 24, 2026	100.00	103.20	99.95	102.00	102.00	2.00%	4,728,937
Jun 23, 2026	101.30	102.40	99.45	100.00	100.00	-2.15%	2,987,575
Jun 22, 2026	103.80	104.40	102.10	102.20	102.20	-1.35%	2,711,983
Jun 19, 2026	101.90	104.30	100.90	103.60	103.60	0.68%	4,484,027
Jun 18, 2026	100.70	102.90	100.00	102.90	102.90	2.18%	5,255,973
Jun 17, 2026	104.40	105.80	100.60	100.70	100.70	-2.99%	5,606,548
Jun 16, 2026	108.90	109.40	99.90	103.80	103.80	-5.12%	13,885,030
Jun 15, 2026	109.20	110.90	105.30	109.40	109.40	2.24%	11,135,470
Jun 12, 2026	107.60	111.70	102.30	107.00	107.00	0.94%	15,390,790
Jun 11, 2026	105.30	108.00	105.30	106.00	106.00	0.09%	5,867,824
Jun 10, 2026	104.30	107.00	103.60	105.90	105.90	1.34%	6,080,470
Jun 9, 2026	101.10	106.70	101.00	104.50	104.50	3.26%	7,059,285
Jun 8, 2026	97.00	101.80	95.70	101.20	101.20	2.74%	4,246,443
Jun 5, 2026	100.40	102.40	98.05	98.50	98.50	-2.57%	4,556,480
Jun 4, 2026	101.50	102.50	97.35	101.10	101.10	0.70%	5,880,801
Jun 3, 2026	98.50	102.10	98.40	100.40	100.40	0.70%	4,180,381
Jun 2, 2026	96.70	99.90	96.70	99.70	99.70	3.80%	3,610,839
Jun 1, 2026	96.40	97.95	94.55	96.05	96.05	-	5,541,623
May 26, 2026	96.70	97.30	96.05	96.05	96.05	-0.88%	1,519,767
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