Aker BioMarine ASA (OSL:AKBM)
Norway · Delayed Price · Currency is NOK 92.10
+3.40 (3.83%)
At close: Dec 4, 2025
Aker BioMarine ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 88.70 | 92.10 | 87.20 | 92.10 | 92.10 | 3.83% | 33,334 |
| Dec 3, 2025 | 87.00 | 89.20 | 87.00 | 88.70 | 88.70 | 0.45% | 4,469 |
| Dec 2, 2025 | 89.50 | 89.50 | 87.30 | 88.30 | 88.30 | 0.34% | 7,531 |
| Dec 1, 2025 | 88.80 | 89.40 | 88.00 | 88.00 | 88.00 | -0.56% | 8,775 |
| Nov 28, 2025 | 88.80 | 88.80 | 85.30 | 88.50 | 88.50 | 3.75% | 93,496 |
| Nov 27, 2025 | 84.00 | 85.80 | 84.00 | 85.30 | 85.30 | 1.91% | 2,557 |
| Nov 26, 2025 | 82.00 | 83.80 | 82.00 | 83.70 | 83.70 | 2.07% | 11,911 |
| Nov 25, 2025 | 82.50 | 82.50 | 80.60 | 82.00 | 82.00 | 0.24% | 10,170 |
| Nov 24, 2025 | 80.00 | 81.80 | 80.00 | 81.80 | 81.80 | 2.25% | 4,648 |
| Nov 21, 2025 | 82.00 | 82.00 | 79.80 | 80.00 | 80.00 | -2.44% | 12,398 |
| Nov 20, 2025 | 80.00 | 82.20 | 80.00 | 82.00 | 82.00 | 1.86% | 5,165 |
| Nov 19, 2025 | 80.50 | 81.60 | 80.20 | 80.50 | 80.50 | - | 5,867 |
| Nov 18, 2025 | 78.80 | 81.60 | 78.80 | 80.50 | 80.50 | 0.12% | 27,712 |
| Nov 17, 2025 | 80.50 | 81.00 | 80.30 | 80.40 | 80.40 | -0.86% | 7,008 |
| Nov 14, 2025 | 81.50 | 81.50 | 80.10 | 81.10 | 81.10 | -0.86% | 31,425 |
| Nov 13, 2025 | 83.10 | 83.80 | 81.80 | 81.80 | 81.80 | -2.39% | 30,203 |
| Nov 12, 2025 | 81.60 | 84.00 | 81.60 | 83.80 | 83.80 | 0.84% | 5,203 |
| Nov 11, 2025 | 81.10 | 84.60 | 80.70 | 83.10 | 83.10 | 1.96% | 84,013 |
| Nov 10, 2025 | 82.80 | 82.80 | 81.00 | 81.50 | 81.50 | 0.12% | 12,176 |
| Nov 7, 2025 | 84.00 | 84.00 | 81.00 | 81.40 | 81.40 | -2.16% | 28,917 |
| Nov 6, 2025 | 82.20 | 83.40 | 82.00 | 83.20 | 83.20 | -0.48% | 25,980 |
| Nov 5, 2025 | 83.30 | 84.10 | 81.30 | 83.60 | 83.60 | 0.12% | 36,787 |
| Nov 4, 2025 | 87.20 | 87.70 | 83.40 | 83.50 | 83.50 | -2.91% | 12,384 |
| Nov 3, 2025 | 86.20 | 89.90 | 82.50 | 86.00 | 86.00 | - | 13,904 |
| Oct 31, 2025 | 89.00 | 89.60 | 83.10 | 86.00 | 86.00 | -3.26% | 55,965 |
| Oct 30, 2025 | 89.70 | 89.70 | 86.20 | 88.90 | 88.90 | -0.67% | 8,088 |
| Oct 29, 2025 | 89.90 | 89.90 | 88.50 | 89.50 | 89.50 | 0.79% | 6,194 |
| Oct 28, 2025 | 88.50 | 89.70 | 86.80 | 88.80 | 88.80 | 2.07% | 5,207 |
| Oct 27, 2025 | 89.90 | 89.90 | 87.00 | 87.00 | 87.00 | -1.02% | 2,281 |
| Oct 24, 2025 | 85.00 | 87.90 | 84.80 | 87.90 | 87.90 | 2.09% | 12,790 |
| Oct 23, 2025 | 84.50 | 86.60 | 84.50 | 86.10 | 86.10 | -0.58% | 7,463 |
| Oct 22, 2025 | 86.00 | 87.20 | 85.30 | 86.60 | 86.60 | -0.12% | 8,123 |
| Oct 21, 2025 | 84.50 | 86.90 | 84.50 | 86.70 | 86.70 | 1.76% | 65,716 |
| Oct 20, 2025 | 85.50 | 87.40 | 84.50 | 85.20 | 85.20 | -0.35% | 17,097 |
| Oct 17, 2025 | 84.40 | 86.60 | 84.40 | 85.50 | 85.50 | -1.38% | 5,779 |
| Oct 16, 2025 | 85.50 | 87.60 | 85.10 | 86.70 | 86.70 | 0.46% | 9,652 |
| Oct 15, 2025 | 84.40 | 88.70 | 84.40 | 86.30 | 86.30 | 1.41% | 9,881 |
| Oct 14, 2025 | 85.20 | 87.60 | 84.90 | 85.10 | 85.10 | -0.82% | 17,028 |
| Oct 13, 2025 | 86.80 | 87.90 | 84.40 | 85.80 | 85.80 | -1.83% | 184,009 |
| Oct 10, 2025 | 90.00 | 90.20 | 85.10 | 87.40 | 87.40 | -2.89% | 17,363 |
| Oct 9, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -0.77% | 6,404 |
| Oct 8, 2025 | 88.80 | 91.90 | 88.80 | 90.70 | 90.70 | 0.11% | 83,512 |
| Oct 7, 2025 | 91.00 | 91.10 | 89.00 | 90.60 | 90.60 | -0.88% | 14,605 |
| Oct 6, 2025 | 93.00 | 93.00 | 91.40 | 91.40 | 91.40 | -0.54% | 39,591 |
| Oct 3, 2025 | 93.00 | 93.30 | 91.90 | 91.90 | 91.90 | -0.11% | 11,982 |
| Oct 2, 2025 | 94.00 | 94.00 | 91.70 | 92.00 | 92.00 | -1.92% | 26,113 |
| Oct 1, 2025 | 94.00 | 94.30 | 92.90 | 93.80 | 93.80 | 1.08% | 154,020 |
| Sep 30, 2025 | 89.00 | 93.50 | 88.60 | 92.80 | 92.80 | 4.50% | 53,094 |
| Sep 29, 2025 | 86.80 | 90.90 | 86.20 | 88.80 | 88.80 | 5.34% | 19,876 |
| Sep 26, 2025 | 84.00 | 86.20 | 83.90 | 84.30 | 84.30 | - | 11,875 |