Aker ASA (LON:0MJX)
London · Delayed Price · Currency is GBP · Price in NOK 887.55
-4.98 (-0.56%)
At close: Feb 11, 2026
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 894.00 | 900.00 | 885.00 | 887.55 | 887.55 | -0.56% | 11,468 |
| Feb 10, 2026 | 893.00 | 900.00 | 891.00 | 892.52 | 892.52 | -0.39% | 4,399 |
| Feb 9, 2026 | 892.00 | 898.00 | 890.00 | 896.00 | 896.00 | 1.13% | 347 |
| Feb 6, 2026 | 892.00 | 893.00 | 873.00 | 885.98 | 885.98 | -0.25% | 7,497 |
| Feb 5, 2026 | 888.00 | 894.01 | 885.00 | 888.21 | 888.21 | -1.64% | 7,940 |
| Feb 4, 2026 | 914.50 | 918.00 | 890.00 | 903.00 | 903.00 | 0.67% | 4,975 |
| Feb 3, 2026 | 897.00 | 907.50 | 897.01 | 897.01 | 897.01 | 1.93% | 2,098 |
| Feb 2, 2026 | 870.50 | 894.00 | 869.00 | 879.99 | 879.99 | -0.43% | 3,007 |
| Jan 30, 2026 | 891.00 | 892.00 | 877.00 | 883.78 | 883.78 | -0.68% | 2,445 |
| Jan 29, 2026 | 882.00 | 892.00 | 879.00 | 889.84 | 889.84 | 1.00% | 1,651 |
| Jan 28, 2026 | 870.50 | 887.00 | 869.00 | 881.00 | 881.00 | 1.15% | 4,485 |
| Jan 27, 2026 | 856.00 | 871.00 | 854.00 | 871.00 | 871.00 | 1.19% | 2,255 |
| Jan 26, 2026 | 857.00 | 863.50 | 856.50 | 860.78 | 860.78 | 0.77% | 2,104 |
| Jan 23, 2026 | 842.00 | 855.50 | 849.00 | 854.20 | 854.20 | 1.35% | 7,870 |
| Jan 22, 2026 | 842.00 | 846.00 | 832.00 | 842.85 | 842.85 | 0.82% | 6,948 |
| Jan 21, 2026 | 817.00 | 836.00 | 814.00 | 836.00 | 836.00 | 2.72% | 1,316 |
| Jan 20, 2026 | 809.00 | 819.00 | 801.00 | 813.89 | 813.89 | 0.60% | 2,136 |
| Jan 19, 2026 | 811.00 | 815.00 | 809.00 | 809.00 | 809.00 | -1.32% | 598 |
| Jan 16, 2026 | 808.00 | 829.00 | 810.00 | 819.86 | 819.86 | 1.81% | 5,692 |
| Jan 15, 2026 | 805.00 | 808.00 | 802.00 | 805.28 | 805.28 | 0.26% | 4,779 |
| Jan 14, 2026 | 804.00 | 805.00 | 797.00 | 803.21 | 803.21 | 0.03% | 2,945 |
| Jan 13, 2026 | 785.50 | 806.00 | 797.00 | 803.00 | 803.00 | 3.36% | 7,666 |
| Jan 12, 2026 | 784.50 | 783.00 | 772.00 | 776.87 | 776.87 | -0.27% | 1,201 |
| Jan 9, 2026 | 776.00 | 784.00 | 775.00 | 779.00 | 779.00 | 1.93% | 1,151 |
| Jan 8, 2026 | 760.00 | 764.24 | 759.00 | 764.24 | 764.24 | 1.07% | 791 |
| Jan 7, 2026 | 776.00 | 771.00 | 755.00 | 756.17 | 756.17 | -3.55% | 2,079 |
| Jan 6, 2026 | 774.00 | 789.00 | 782.00 | 784.00 | 784.00 | 1.29% | 5,359 |
| Jan 5, 2026 | 780.50 | 783.00 | 770.00 | 774.00 | 774.00 | -0.26% | 691 |
| Jan 2, 2026 | 763.00 | 779.00 | 767.00 | 776.00 | 776.00 | 1.84% | 328 |
| Dec 31, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - | - |
| Dec 30, 2025 | 756.50 | 768.00 | 758.00 | 762.01 | 762.01 | 1.34% | 425 |
| Dec 29, 2025 | 747.50 | 755.50 | 746.00 | 751.95 | 751.95 | 0.73% | 6,713 |
| Dec 24, 2025 | 746.50 | 746.50 | 746.50 | 746.50 | 746.50 | -0.47% | - |
| Dec 23, 2025 | 741.50 | 750.00 | 745.50 | 750.00 | 750.00 | 0.81% | 1,649 |
| Dec 22, 2025 | 736.00 | 744.00 | 742.00 | 744.00 | 744.00 | 1.39% | 622 |
| Dec 19, 2025 | 730.00 | 737.00 | 722.00 | 733.83 | 733.83 | 0.29% | 1,856 |
| Dec 18, 2025 | 733.00 | 734.00 | 729.00 | 731.71 | 731.71 | -0.04% | 478 |
| Dec 17, 2025 | 729.00 | 734.00 | 730.00 | 732.00 | 732.00 | 1.20% | 3,358 |
| Dec 16, 2025 | 732.00 | 724.00 | 721.00 | 723.32 | 723.32 | -1.86% | 584 |
| Dec 15, 2025 | 744.50 | 746.00 | 737.00 | 737.00 | 737.00 | -1.13% | 3,112 |
| Dec 12, 2025 | 749.50 | 751.00 | 743.00 | 745.39 | 745.39 | -0.48% | 11,806 |
| Dec 11, 2025 | 746.50 | 749.00 | 744.00 | 749.00 | 749.00 | 0.17% | 17,932 |
| Dec 10, 2025 | 750.50 | 749.00 | 745.50 | 747.71 | 747.71 | -0.31% | 5,481 |
| Dec 9, 2025 | 757.50 | 758.00 | 750.05 | 750.05 | 750.05 | -1.18% | 8,677 |
| Dec 8, 2025 | 761.00 | 763.00 | 754.00 | 759.00 | 759.00 | -0.39% | 733 |
| Dec 5, 2025 | 760.00 | 765.00 | 759.00 | 762.00 | 762.00 | 0.26% | 2,835 |
| Dec 4, 2025 | 764.00 | 761.00 | 756.00 | 760.00 | 760.00 | -1.17% | 723 |
| Dec 3, 2025 | 768.00 | 769.01 | 763.00 | 769.01 | 769.01 | 0.79% | 477 |
| Dec 2, 2025 | 780.50 | 772.00 | 763.00 | 763.00 | 763.00 | -1.58% | 5,036 |
| Dec 1, 2025 | 784.50 | 786.00 | 772.00 | 775.23 | 775.23 | -1.24% | 798 |