Aktor Societe Anonyme Holding Company Technical and Energy Projects (LON:0RTZ)
London · Delayed Price · Currency is GBP · Price in EUR 10.06
0.00 (0.00%)
At close: Sep 18, 2026
LON:0RTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.06 | 3.76% | 6,846 |
| Jul 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -27.31% | 7,000 |
| Jul 15, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -2.80% | 6,322 |
| Jul 14, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.88% | 3,904 |
| Jul 13, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.24% | 4,807 |
| Jul 1, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.32% | 1,406 |
| Jun 30, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 10.18% | 11,397 |
| Jun 22, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 10.10% | 216 |
| Jun 18, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 14.95% | 19,120 |
| Jun 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.22% | 2,125 |
| Jun 3, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.97% | 1,870 |
| May 28, 2026 | 10.20 | 10.20 | 10.17 | 10.17 | 10.17 | -0.41% | 4,574 |
| May 27, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.02% | 2,767 |
| May 25, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 2.10% | 104,730 |
| May 20, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -5.63% | 2,134 |
| May 13, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -3.56% | 1,519 |
| May 8, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 3.50% | 4,197 |
| May 5, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.53% | 1,952 |
| Apr 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | 5,818 |
| Apr 15, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 7.04% | 3,022 |
| Apr 8, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 2.99% | 5,372 |
| Apr 7, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 3.47% | 2,186 |
| Mar 31, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.10% | 2,792 |