Aker ASA (OSL:AKER)
Norway · Delayed Price · Currency is NOK 695.00
-18.00 (-2.52%)
Aug 1, 2025, 4:25 PM CET
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 713.00 | 713.00 | 693.00 | 695.00 | 695.00 | -2.52% | 61,693 |
| Jul 31, 2025 | 674.00 | 729.00 | 670.00 | 713.00 | 713.00 | 8.85% | 206,461 |
| Jul 30, 2025 | 660.00 | 669.00 | 655.00 | 655.00 | 655.00 | -1.21% | 19,213 |
| Jul 29, 2025 | 664.00 | 667.00 | 662.00 | 663.00 | 663.00 | 0.30% | 16,574 |
| Jul 28, 2025 | 657.00 | 664.00 | 653.00 | 661.00 | 661.00 | 0.92% | 15,255 |
| Jul 25, 2025 | 660.00 | 663.00 | 655.00 | 655.00 | 655.00 | -1.21% | 21,042 |
| Jul 24, 2025 | 656.00 | 665.00 | 656.00 | 663.00 | 663.00 | 1.07% | 17,512 |
| Jul 23, 2025 | 652.00 | 661.00 | 651.00 | 656.00 | 656.00 | 1.39% | 37,104 |
| Jul 22, 2025 | 640.00 | 650.00 | 640.00 | 647.00 | 647.00 | 1.89% | 23,980 |
| Jul 21, 2025 | 632.00 | 638.00 | 632.00 | 635.00 | 635.00 | -0.63% | 35,853 |
| Jul 18, 2025 | 644.00 | 646.00 | 636.00 | 639.00 | 639.00 | -0.16% | 26,911 |
| Jul 17, 2025 | 647.00 | 648.00 | 636.00 | 640.00 | 640.00 | -1.39% | 26,037 |
| Jul 16, 2025 | 666.00 | 669.00 | 645.00 | 649.00 | 649.00 | -1.37% | 47,468 |
| Jul 15, 2025 | 670.00 | 670.00 | 651.00 | 658.00 | 658.00 | -2.52% | 34,101 |
| Jul 14, 2025 | 670.00 | 678.00 | 665.00 | 675.00 | 675.00 | 0.45% | 20,798 |
| Jul 11, 2025 | 674.00 | 674.00 | 664.00 | 672.00 | 672.00 | 0.15% | 17,967 |
| Jul 10, 2025 | 670.00 | 673.00 | 665.00 | 671.00 | 671.00 | 0.60% | 16,071 |
| Jul 9, 2025 | 658.00 | 676.00 | 658.00 | 667.00 | 667.00 | 0.45% | 22,565 |
| Jul 8, 2025 | 665.00 | 666.00 | 658.00 | 664.00 | 664.00 | -0.15% | 26,633 |
| Jul 7, 2025 | 665.00 | 667.00 | 660.00 | 665.00 | 665.00 | -0.30% | 15,740 |
| Jul 4, 2025 | 670.00 | 670.00 | 660.00 | 667.00 | 667.00 | -1.04% | 18,437 |
| Jul 3, 2025 | 666.00 | 681.00 | 664.00 | 674.00 | 674.00 | 1.81% | 18,967 |
| Jul 2, 2025 | 662.00 | 670.00 | 658.00 | 662.00 | 662.00 | 0.61% | 14,193 |
| Jul 1, 2025 | 653.00 | 663.00 | 646.00 | 658.00 | 658.00 | 0.46% | 24,276 |
| Jun 30, 2025 | 666.00 | 667.00 | 653.00 | 655.00 | 655.00 | -1.21% | 55,689 |
| Jun 27, 2025 | 661.00 | 664.00 | 657.00 | 663.00 | 663.00 | 1.07% | 25,676 |
| Jun 26, 2025 | 661.00 | 662.00 | 653.00 | 656.00 | 656.00 | -0.61% | 26,685 |
| Jun 25, 2025 | 670.00 | 672.00 | 654.00 | 660.00 | 660.00 | -0.90% | 32,294 |
| Jun 24, 2025 | 683.00 | 683.00 | 658.00 | 666.00 | 666.00 | -3.76% | 72,735 |
| Jun 23, 2025 | 686.00 | 695.00 | 680.00 | 692.00 | 692.00 | 1.76% | 52,302 |
| Jun 20, 2025 | 690.00 | 692.00 | 675.00 | 680.00 | 680.00 | -1.59% | 182,718 |
| Jun 19, 2025 | 685.00 | 692.00 | 679.00 | 691.00 | 691.00 | 1.47% | 36,706 |
| Jun 18, 2025 | 684.00 | 688.00 | 679.00 | 681.00 | 681.00 | - | 26,658 |
| Jun 17, 2025 | 677.00 | 686.00 | 675.00 | 681.00 | 681.00 | 0.74% | 35,093 |
| Jun 16, 2025 | 672.00 | 684.00 | 670.00 | 676.00 | 676.00 | 1.05% | 60,645 |
| Jun 13, 2025 | 661.00 | 672.00 | 661.00 | 669.00 | 669.00 | 2.45% | 48,223 |
| Jun 12, 2025 | 648.00 | 653.00 | 641.00 | 653.00 | 653.00 | 0.93% | 22,432 |
| Jun 11, 2025 | 638.00 | 649.00 | 637.00 | 647.00 | 647.00 | 1.57% | 40,595 |
| Jun 10, 2025 | 624.00 | 639.00 | 624.00 | 637.00 | 637.00 | 2.74% | 44,810 |
| Jun 6, 2025 | 614.00 | 620.00 | 614.00 | 620.00 | 620.00 | 0.49% | 16,422 |
| Jun 5, 2025 | 617.00 | 619.00 | 614.00 | 617.00 | 617.00 | 0.16% | 17,717 |
| Jun 4, 2025 | 608.00 | 617.00 | 608.00 | 616.00 | 616.00 | 0.65% | 26,276 |
| Jun 3, 2025 | 612.00 | 614.00 | 606.00 | 612.00 | 612.00 | - | 37,713 |
| Jun 2, 2025 | 604.00 | 613.00 | 599.00 | 612.00 | 612.00 | 1.83% | 23,275 |
| May 30, 2025 | 597.00 | 610.00 | 597.00 | 601.00 | 601.00 | - | 54,253 |
| May 28, 2025 | 598.00 | 603.00 | 597.00 | 601.00 | 601.00 | 0.33% | 12,986 |
| May 27, 2025 | 600.00 | 603.00 | 595.00 | 599.00 | 599.00 | -0.17% | 21,342 |
| May 26, 2025 | 592.00 | 602.00 | 592.00 | 600.00 | 600.00 | 1.35% | 15,960 |
| May 23, 2025 | 593.00 | 602.00 | 586.00 | 592.00 | 592.00 | 0.17% | 32,318 |
| May 22, 2025 | 597.00 | 597.00 | 588.00 | 591.00 | 591.00 | -1.66% | 28,911 |