Aker Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	44.50	48.45	44.15	47.50	-	7.83%	55,000
Aug 12, 2026	42.95	46.60	42.95	44.05	44.05	2.68%	2,186,860
Aug 11, 2026	41.70	43.40	41.65	42.90	42.90	1.90%	1,007,919
Aug 10, 2026	41.85	43.30	41.25	42.10	42.10	5.25%	993,508
Aug 7, 2026	41.50	42.60	40.00	40.00	40.00	-3.61%	1,373,531
Aug 6, 2026	41.30	42.80	40.10	41.50	41.50	-1.19%	1,152,813
Aug 5, 2026	43.05	43.85	41.80	42.00	42.00	-0.94%	2,323,189
Aug 4, 2026	40.35	44.25	40.35	42.40	42.40	5.21%	2,969,862
Aug 3, 2026	38.90	41.95	38.85	40.30	40.30	2.03%	2,150,525
Jul 31, 2026	40.80	42.20	39.35	39.50	39.50	2.73%	2,942,937
Jul 30, 2026	37.90	41.65	37.50	38.45	38.45	1.45%	2,418,121
Jul 29, 2026	41.00	42.40	37.00	37.90	37.90	-7.79%	1,491,068
Jul 28, 2026	41.80	42.85	40.60	41.10	41.10	-5.73%	1,106,750
Jul 27, 2026	43.80	45.80	42.70	43.60	43.60	0.23%	2,431,869
Jul 24, 2026	42.75	46.60	41.90	43.50	43.50	-1.36%	2,954,552
Jul 23, 2026	49.00	49.00	44.10	44.10	44.10	-10.00%	996,463
Jul 22, 2026	49.00	50.70	48.35	49.00	49.00	-0.41%	447,188
Jul 21, 2026	49.15	51.20	47.65	49.20	49.20	1.03%	344,334
Jul 20, 2026	52.30	52.30	48.55	48.70	48.70	-9.65%	532,428
Jul 17, 2026	58.40	58.40	53.90	53.90	53.90	-9.87%	652,608
Jul 16, 2026	58.30	61.90	58.30	59.80	59.80	2.22%	1,185,825
Jul 15, 2026	58.40	58.60	56.20	58.50	58.50	4.09%	503,649
Jul 14, 2026	56.20	56.20	51.90	56.20	56.20	-0.53%	821,682
Jul 13, 2026	58.10	58.60	54.50	56.50	56.50	-2.08%	819,079
Jul 9, 2026	60.00	61.50	57.70	57.70	57.70	-5.72%	1,326,917
Jul 8, 2026	58.60	63.40	56.80	61.20	61.20	5.70%	8,615,706
Jul 7, 2026	62.50	66.10	57.10	57.90	57.90	-8.10%	8,191,005
Jul 6, 2026	64.10	67.00	62.00	63.00	63.00	1.94%	12,762,333
Jul 3, 2026	56.80	61.80	56.80	61.80	61.80	9.96%	8,922,612
Jul 2, 2026	54.40	59.00	52.20	56.20	56.20	3.31%	10,039,963
Jul 1, 2026	51.30	54.40	51.30	54.40	54.40	9.98%	4,155,200
Jun 30, 2026	48.85	51.00	48.85	49.80	49.46	2.05%	1,799,277
Jun 29, 2026	57.50	58.40	48.80	48.80	48.47	-9.96%	8,055,574
Jun 26, 2026	49.05	54.20	49.05	54.20	53.83	9.94%	3,630,147
Jun 25, 2026	51.00	51.00	48.65	49.30	48.96	-1.79%	1,163,785
Jun 24, 2026	48.65	51.10	48.15	50.20	49.86	2.55%	2,045,019
Jun 23, 2026	50.50	50.50	48.60	48.95	48.62	-4.02%	1,456,640
Jun 22, 2026	53.10	53.50	49.55	51.00	50.65	-2.49%	2,270,702
Jun 18, 2026	52.20	54.20	51.40	52.30	51.94	-1.13%	2,992,618
Jun 17, 2026	54.90	56.80	51.70	52.90	52.54	-3.64%	3,916,321
Jun 16, 2026	57.80	59.00	53.70	54.90	54.53	-0.72%	9,351,667
Jun 15, 2026	51.40	55.30	51.40	55.30	54.92	9.94%	3,836,119
Jun 12, 2026	54.70	55.60	50.30	50.30	49.96	-2.71%	12,160,930
Jun 11, 2026	47.00	51.70	46.60	51.70	51.35	10.00%	8,267,641
Jun 10, 2026	48.80	51.60	47.00	47.00	46.68	-3.98%	12,500,780
Jun 9, 2026	45.10	48.95	43.80	48.95	48.62	10.00%	5,549,118
Jun 8, 2026	39.35	45.95	39.35	44.50	44.20	1.83%	2,571,719
Jun 5, 2026	43.25	44.20	41.00	43.70	43.40	-0.34%	1,531,769
Jun 4, 2026	45.95	47.55	43.85	43.85	43.55	-5.39%	1,549,059
Jun 3, 2026	46.90	50.40	46.00	46.35	46.03	0.76%	4,071,846