Aker BioMarine ASA (OSL:AKBM)
Norway · Delayed Price · Currency is NOK 88.30
+0.70 (0.80%)
Sep 17, 2025, 10:44 AM CET
Aker BioMarine ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 81.60 | 82.70 | 80.70 | 82.70 | 82.70 | 0.98% | 6,147 |
| Aug 20, 2025 | 82.80 | 82.90 | 81.40 | 81.90 | 81.90 | -0.73% | 9,963 |
| Aug 19, 2025 | 79.80 | 83.00 | 79.40 | 82.50 | 82.50 | 3.77% | 28,553 |
| Aug 18, 2025 | 80.30 | 80.40 | 78.80 | 79.50 | 79.50 | -1.73% | 14,204 |
| Aug 15, 2025 | 80.80 | 80.90 | 78.30 | 80.90 | 80.90 | - | 7,109 |
| Aug 14, 2025 | 77.80 | 80.90 | 77.80 | 80.90 | 80.90 | 1.51% | 14,922 |
| Aug 13, 2025 | 76.10 | 79.80 | 76.10 | 79.70 | 79.70 | 4.18% | 28,029 |
| Aug 12, 2025 | 78.00 | 78.00 | 76.10 | 76.50 | 76.50 | -1.92% | 11,695 |
| Aug 11, 2025 | 80.00 | 80.00 | 76.60 | 78.00 | 78.00 | - | 10,240 |
| Aug 8, 2025 | 78.30 | 79.80 | 77.70 | 78.00 | 78.00 | -0.38% | 18,371 |
| Aug 7, 2025 | 77.00 | 79.00 | 77.00 | 78.30 | 78.30 | 1.69% | 21,312 |
| Aug 6, 2025 | 79.00 | 79.00 | 76.10 | 77.00 | 77.00 | 0.13% | 17,153 |
| Aug 5, 2025 | 80.00 | 80.00 | 76.90 | 76.90 | 76.90 | -2.53% | 23,490 |
| Aug 4, 2025 | 76.00 | 80.00 | 76.00 | 78.90 | 78.90 | 3.14% | 21,344 |
| Aug 1, 2025 | 80.00 | 80.00 | 76.50 | 76.50 | 76.50 | -4.02% | 14,873 |
| Jul 31, 2025 | 77.50 | 81.50 | 76.20 | 79.70 | 79.70 | 2.71% | 20,519 |
| Jul 30, 2025 | 75.70 | 78.00 | 75.40 | 77.60 | 77.60 | 1.04% | 17,739 |
| Jul 29, 2025 | 80.80 | 80.80 | 76.00 | 76.80 | 76.80 | -4.00% | 18,850 |
| Jul 28, 2025 | 82.10 | 82.60 | 79.60 | 80.00 | 80.00 | -1.60% | 18,216 |
| Jul 25, 2025 | 81.00 | 82.00 | 80.20 | 81.30 | 81.30 | 3.17% | 20,802 |
| Jul 24, 2025 | 81.40 | 81.40 | 76.60 | 78.80 | 78.80 | -3.67% | 31,236 |
| Jul 23, 2025 | 82.70 | 83.00 | 81.50 | 81.80 | 81.80 | -0.97% | 8,070 |
| Jul 22, 2025 | 80.70 | 83.10 | 80.70 | 82.60 | 82.60 | 2.23% | 25,621 |
| Jul 21, 2025 | 77.90 | 81.80 | 77.10 | 80.80 | 80.80 | 2.80% | 67,708 |
| Jul 18, 2025 | 75.10 | 78.80 | 74.70 | 78.60 | 78.60 | 2.75% | 79,042 |
| Jul 17, 2025 | 78.40 | 78.40 | 75.20 | 76.50 | 76.50 | -1.92% | 217,624 |
| Jul 16, 2025 | 77.00 | 78.20 | 76.40 | 78.00 | 78.00 | 2.23% | 42,933 |
| Jul 15, 2025 | 75.30 | 77.50 | 75.10 | 76.30 | 76.30 | 1.73% | 209,214 |
| Jul 14, 2025 | 70.00 | 77.00 | 70.00 | 75.00 | 75.00 | 7.76% | 68,345 |
| Jul 11, 2025 | 67.50 | 71.10 | 67.50 | 69.60 | 69.60 | 3.11% | 64,858 |
| Jul 10, 2025 | 69.00 | 69.00 | 67.50 | 67.50 | 67.50 | 1.05% | 10,999 |
| Jul 9, 2025 | 65.10 | 67.40 | 64.50 | 66.80 | 66.80 | 2.61% | 22,781 |