Skip to main content
Aktor Societe Anonyme Holding Company Technical and Energy Projects (ATH:AKTR)
Greece flag Greece · Delayed Price · Currency is EUR
9.57
+0.14 (1.48%)
At close: Dec 5, 2025

ATH:AKTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.409.579.399.579.571.48%217,703
Dec 4, 20259.329.439.239.439.430.86%422,198
Dec 3, 20259.259.359.189.359.351.41%139,423
Dec 2, 20259.259.279.159.229.22-0.32%379,984
Dec 1, 20259.279.279.149.259.25-0.22%166,325
Nov 28, 20259.359.369.179.279.27-0.86%311,696
Nov 27, 20259.299.359.159.359.350.75%127,746
Nov 26, 20259.369.469.249.289.28-0.85%264,340
Nov 25, 20259.369.379.189.369.360.65%359,100
Nov 24, 20259.349.359.109.309.300.43%440,066
Nov 21, 20259.129.269.129.269.26-0.32%188,556
Nov 20, 20259.369.369.129.299.290.43%166,992
Nov 19, 20259.259.289.129.259.250.98%165,701
Nov 18, 20259.119.168.939.169.16-0.43%228,931
Nov 17, 20259.209.289.099.209.201.21%292,977
Nov 14, 20259.179.199.009.099.09-0.87%150,777
Nov 13, 20259.259.259.139.179.17-0.86%212,938
Nov 12, 20259.259.269.149.259.25-0.22%226,564
Nov 11, 20259.109.399.109.279.271.87%884,497
Nov 10, 20258.629.108.569.109.106.56%401,468
Nov 7, 20258.508.578.278.548.541.67%293,152
Nov 6, 20258.688.688.408.408.40-0.94%607,865
Nov 5, 20258.358.628.308.488.484.18%943,695
Nov 4, 20258.118.167.948.148.14-0.49%1,257,930
Nov 3, 20258.338.478.188.188.18-2.73%838,045
Oct 31, 20258.468.468.328.418.41-0.24%148,628
Oct 30, 20258.498.508.408.438.43-0.59%150,641
Oct 29, 20258.488.548.428.488.48-183,193
Oct 27, 20258.528.528.428.488.48-170,248
Oct 24, 20258.488.548.428.488.48-120,206
Oct 23, 20258.508.508.398.488.48-97,318
Oct 22, 20258.388.488.368.488.481.92%138,284
Oct 21, 20258.208.328.128.328.321.22%203,512
Oct 20, 20258.298.418.228.228.22-0.84%170,410
Oct 17, 20258.388.388.078.298.29-1.07%273,331
Oct 16, 20258.478.478.078.388.38-1.06%536,010
Oct 15, 20258.678.678.478.478.47-2.08%233,289
Oct 14, 20258.678.688.548.658.65-0.23%175,433
Oct 13, 20258.588.748.548.678.67-0.12%327,753
Oct 10, 20258.708.748.608.688.680.35%215,036
Oct 9, 20258.498.708.428.658.650.35%525,303
Oct 8, 20258.888.888.528.628.62-2.49%812,346
Oct 7, 20258.908.908.778.848.84-0.67%173,608
Oct 6, 20258.958.968.808.908.900.23%145,238
Oct 3, 20258.908.908.798.888.880.45%337,215
Oct 2, 20258.728.858.728.848.841.38%393,279
Oct 1, 20258.618.768.558.728.721.28%374,328
Sep 30, 20258.448.618.388.618.612.01%418,896
Sep 29, 20258.448.458.378.448.44-118,441
Sep 26, 20258.288.478.198.448.443.05%316,635
Sep 25, 20258.178.247.978.198.190.24%11,213,160
Sep 24, 20258.178.208.098.178.17-144,497
Sep 23, 20258.228.238.118.178.17-0.37%342,866
Sep 22, 20258.168.228.128.208.200.24%170,592
Sep 19, 20257.988.197.988.188.182.12%239,188
Sep 18, 20258.068.067.988.018.01-128,814
Sep 17, 20258.018.017.888.018.01-0.12%207,716
Sep 16, 20258.108.107.948.028.02-0.25%190,939
Sep 15, 20258.008.157.978.048.040.50%301,174
Sep 12, 20257.758.007.708.008.003.09%268,395
Sep 11, 20257.777.777.727.767.76-0.13%188,363
Sep 10, 20257.787.797.667.777.77-0.13%1,059,392
Sep 9, 20257.797.797.717.787.78-0.13%1,084,160
Sep 8, 20257.817.827.707.797.79-0.13%133,512
Sep 5, 20257.827.827.667.807.800.26%153,183
Sep 4, 20257.767.827.727.787.780.26%228,705
Sep 3, 20257.677.787.607.767.761.17%800,444
Sep 2, 20257.817.857.607.677.67-1.67%690,903
Sep 1, 20257.797.817.707.807.800.13%212,167
Aug 29, 20257.607.797.547.797.790.78%272,733
Aug 28, 20257.757.797.517.737.73-0.13%395,787
Aug 27, 20257.507.787.507.747.742.11%483,202
Aug 26, 20257.617.617.477.587.58-0.66%538,944
Aug 25, 20257.627.637.507.637.63-0.26%387,170
Aug 22, 20257.777.777.517.657.650.13%332,223
Aug 21, 20257.477.647.477.647.641.46%185,705
Aug 20, 20257.537.537.377.537.53-171,444
Aug 19, 20257.337.547.337.537.532.73%453,457
Aug 18, 20257.167.337.057.337.332.52%267,873
Aug 14, 20256.907.156.887.157.153.62%456,695
Aug 13, 20256.756.906.716.906.902.22%226,471
Aug 12, 20256.776.776.646.756.75-242,534
Aug 11, 20256.756.766.656.756.750.75%133,408
Aug 8, 20256.706.706.626.706.700.45%334,483
Aug 7, 20256.606.686.596.676.671.06%189,241
Aug 6, 20256.446.626.426.606.602.48%479,197
Aug 5, 20256.246.446.206.446.443.87%281,869
Aug 4, 20256.146.206.096.206.200.98%199,354
Aug 1, 20256.226.245.926.146.14-1.60%1,373,432
Jul 31, 20256.186.246.136.246.240.97%252,805
Jul 30, 20256.086.226.086.186.181.15%131,403
Jul 29, 20256.156.156.046.116.11-0.16%264,086
Jul 28, 20256.186.196.066.126.120.33%104,724
Jul 25, 20256.026.105.936.106.101.16%191,682
Jul 24, 20256.096.095.966.036.030.50%93,505
Jul 23, 20256.006.055.966.006.000.17%180,127
Jul 22, 20255.996.015.905.995.99-114,296
Jul 21, 20255.996.005.915.995.990.17%236,494
Jul 18, 20256.006.005.915.985.98-0.17%489,321
Jul 17, 20255.955.995.895.995.990.84%432,475