Aktor Societe Anonyme Holding Company Technical and Energy Projects (LON:0RTZ)
London · Delayed Price · Currency is GBP · Price in EUR 11.41
+0.26 (2.33%)
At close: Feb 11, 2026
LON:0RTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 2.33% | 8,379 |
| Feb 10, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 3.87% | 3,541 |
| Feb 3, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.20% | 5,171 |
| Feb 2, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.15% | 7,881 |
| Jan 30, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.44% | 4,887 |
| Jan 29, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.44% | 10,199 |
| Jan 27, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.77 | 0.26% | 5,380 |
| Jan 26, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.04% | 2,244 |
| Jan 23, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 9.24% | 7,192 |
| Jan 12, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.96% | 4,063 |
| Jan 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.89% | 2,026 |
| Dec 18, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.90% | 1,274 |
| Dec 12, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.20% | 1,825 |
| Dec 10, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.66% | 3,275 |
| Nov 11, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 14.64% | 7,302 |
| Nov 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.49% | 2,038 |
| Oct 22, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -2.03% | 2,633 |
| Oct 14, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.19% | 3,106 |
| Oct 13, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.31% | 6,828 |
| Oct 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 7.23% | 3,923 |
| Sep 25, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.76% | 8,164 |
| Sep 24, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.36% | 2,416 |
| Sep 23, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 5.02% | 3,744 |
| Sep 4, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.12% | 1,207 |