Skip to main content
Aktor Societe Anonyme Holding Company Technical and Energy Projects (ATH:AKTR)
Greece flag Greece · Delayed Price · Currency is EUR
10.28
-0.22 (-2.10%)
At close: Mar 9, 2026

ATH:AKTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.9010.349.8810.30--1.90%256,341
Mar 6, 202610.6610.6610.3410.5010.50-0.57%250,741
Mar 5, 202610.3010.6810.3010.5610.561.34%97,932
Mar 4, 202610.2010.6210.0010.4210.422.16%400,232
Mar 3, 202610.3610.369.8210.2010.20-2.67%508,491
Mar 2, 20269.9010.489.9010.4810.48-0.57%361,909
Feb 27, 202610.6610.6810.4210.5410.54-1.13%153,586
Feb 26, 202610.8410.8410.6610.6610.66-0.37%270,152
Feb 25, 202610.7010.9410.6410.7010.700.38%194,750
Feb 24, 202610.6610.6610.5010.6610.66-133,130
Feb 20, 202610.5410.6610.4210.6610.660.38%116,005
Feb 19, 202610.9410.9410.5010.6210.62-2.39%231,364
Feb 18, 202610.8011.1010.7010.8810.881.30%329,640
Feb 17, 202610.9810.9810.6410.7410.74-2.19%311,254
Feb 16, 202611.1811.3010.9410.9810.98-1.79%370,269
Feb 13, 202611.0011.1810.8411.1811.18-0.18%441,564
Feb 12, 202611.5811.5811.1211.2011.20-2.10%602,687
Feb 11, 202611.3611.7011.2611.4411.441.24%578,300
Feb 10, 202611.2811.3011.1011.3011.300.18%265,120
Feb 9, 202611.2011.4411.0611.2811.280.71%664,138
Feb 6, 202611.2211.2410.9211.2011.200.54%295,625
Feb 5, 202610.6011.2010.5011.1411.145.09%361,865
Feb 4, 202610.7010.7210.5010.6010.60-0.93%428,185
Feb 3, 202610.9010.9010.6810.7010.70-1.47%451,983
Feb 2, 202610.7410.8610.7010.8610.86-0.18%457,637
Jan 30, 202610.9010.9010.7210.8810.88-427,058
Jan 29, 202610.9811.1810.7010.8810.88-0.18%761,471
Jan 28, 202610.9210.9210.6810.9010.90-415,581
Jan 27, 202610.8210.9010.6610.9010.900.74%371,732
Jan 26, 202610.9010.9210.6210.8210.820.19%192,095
Jan 23, 202610.4410.8410.4410.8010.801.89%316,972
Jan 22, 202610.2610.6010.1210.6010.604.33%507,863
Jan 21, 20269.9010.189.8110.1610.162.63%528,862
Jan 20, 20269.859.909.709.909.900.51%184,188
Jan 19, 20269.679.859.579.859.851.03%377,518
Jan 16, 20269.909.929.749.759.75-1.52%313,299
Jan 15, 20269.949.979.809.909.90-0.40%335,484
Jan 14, 20269.809.949.639.949.942.47%258,953
Jan 13, 20269.649.739.509.709.70-0.51%413,737
Jan 12, 20269.809.849.699.759.75-0.51%436,317
Jan 9, 20269.639.809.559.809.801.77%166,041
Jan 8, 20269.669.669.509.639.63-0.31%208,732
Jan 7, 20269.709.759.569.669.66-0.41%284,560
Jan 5, 20269.999.999.609.709.70-2.02%667,469
Jan 2, 20269.809.909.719.909.901.02%292,821
Dec 31, 20259.609.809.519.809.802.08%342,358
Dec 30, 20259.559.609.419.609.600.42%180,130
Dec 29, 20259.309.569.209.569.562.80%149,489
Dec 23, 20259.349.369.209.309.30-0.43%170,359
Dec 22, 20259.449.499.279.349.34-0.64%227,046
Dec 19, 20259.319.499.289.409.400.97%318,295
Dec 18, 20259.279.349.269.319.31-0.32%159,989
Dec 17, 20259.369.429.259.349.34-0.11%280,101
Dec 16, 20259.309.389.279.359.35-0.21%159,365
Dec 15, 20259.509.509.319.379.37-0.85%356,507
Dec 12, 20259.559.579.329.459.45-216,702
Dec 11, 20259.509.549.459.459.45-0.32%274,613
Dec 10, 20259.589.639.439.489.48-1.04%219,993
Dec 9, 20259.669.689.449.589.58-0.42%291,422
Dec 8, 20259.579.639.549.629.620.52%247,684
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