Aker BioMarine ASA (OSL:AKBM)
Norway · Delayed Price · Currency is NOK 86.00
-2.90 (-3.26%)
Oct 31, 2025, 4:26 PM CET
Aker BioMarine ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 85.00 | 87.50 | 84.30 | 84.30 | 84.30 | -3.10% | 11,793 |
| Sep 24, 2025 | 89.00 | 89.00 | 86.80 | 87.00 | 87.00 | -2.47% | 17,928 |
| Sep 23, 2025 | 90.00 | 91.50 | 88.60 | 89.20 | 89.20 | -0.89% | 26,701 |
| Sep 22, 2025 | 91.00 | 92.90 | 89.50 | 90.00 | 90.00 | -2.17% | 9,517 |
| Sep 19, 2025 | 92.00 | 92.50 | 92.00 | 92.00 | 92.00 | -0.22% | 13,085 |
| Sep 18, 2025 | 88.50 | 93.30 | 88.50 | 92.20 | 92.20 | 4.30% | 24,629 |
| Sep 17, 2025 | 87.60 | 89.60 | 87.60 | 88.40 | 88.40 | 0.91% | 12,503 |
| Sep 16, 2025 | 88.00 | 88.40 | 87.30 | 87.60 | 87.60 | -1.35% | 11,493 |
| Sep 15, 2025 | 92.00 | 92.00 | 87.60 | 88.80 | 88.80 | -0.78% | 27,891 |
| Sep 12, 2025 | 89.00 | 90.00 | 87.80 | 89.50 | 89.50 | -0.56% | 8,691 |
| Sep 11, 2025 | 92.00 | 92.00 | 87.10 | 90.00 | 90.00 | -0.88% | 47,079 |
| Sep 10, 2025 | 92.40 | 92.40 | 90.40 | 90.80 | 90.80 | -0.33% | 19,189 |
| Sep 9, 2025 | 91.00 | 92.50 | 91.00 | 91.10 | 91.10 | 0.44% | 12,694 |
| Sep 8, 2025 | 90.00 | 91.90 | 90.00 | 90.70 | 90.70 | 0.89% | 11,456 |
| Sep 5, 2025 | 88.40 | 89.90 | 88.40 | 89.90 | 89.90 | 2.16% | 26,781 |
| Sep 4, 2025 | 87.20 | 88.10 | 86.40 | 88.00 | 88.00 | 0.92% | 12,669 |
| Sep 3, 2025 | 89.00 | 89.00 | 86.40 | 87.20 | 87.20 | -2.02% | 14,116 |
| Sep 2, 2025 | 90.10 | 90.60 | 87.80 | 89.00 | 89.00 | -1.11% | 18,736 |
| Sep 1, 2025 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 6.01% | 43,555 |
| Aug 29, 2025 | 84.00 | 86.00 | 83.80 | 84.90 | 84.90 | 1.07% | 28,920 |
| Aug 28, 2025 | 84.90 | 85.80 | 83.10 | 84.00 | 84.00 | - | 13,929 |
| Aug 27, 2025 | 82.40 | 84.80 | 81.20 | 84.00 | 84.00 | 1.69% | 14,323 |
| Aug 26, 2025 | 79.50 | 82.70 | 79.50 | 82.60 | 82.60 | 1.10% | 7,594 |
| Aug 25, 2025 | 83.10 | 83.20 | 81.20 | 81.70 | 81.70 | -0.85% | 12,271 |
| Aug 22, 2025 | 82.60 | 82.70 | 81.50 | 82.40 | 82.40 | -0.36% | 44,138 |