Skip to main content
AAK AB (publ.) (BIT:1AAK)
Italy flag Italy · Delayed Price · Currency is EUR
25.04
+0.20 (0.81%)
At close: Dec 5, 2025

AAK AB (publ.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0425.0425.0425.0425.040.81%-
Dec 4, 202524.8424.8424.8424.8424.84-0.16%-
Dec 3, 202524.8824.8824.8824.8824.884.01%-
Dec 2, 202523.9223.9223.9223.9223.920.34%-
Dec 1, 202523.8423.8423.8423.8423.84-0.42%-
Nov 28, 202523.9423.9423.9423.9423.94-0.25%-
Nov 27, 202524.0024.0024.0024.0024.002.30%-
Nov 26, 202523.4623.4623.4623.4623.463.26%-
Nov 25, 202522.7222.7222.7222.7222.726.27%-
Nov 24, 202521.3821.3821.3821.3821.38-6.72%-
Nov 21, 202522.9222.9222.9222.9222.92-3.78%-
Nov 20, 202523.8223.8223.8223.8223.82-1.41%-
Nov 19, 202524.1624.1624.1624.1624.16-1.06%-
Nov 18, 202524.4224.4224.4224.4224.42-0.65%-
Nov 17, 202524.5824.5824.5824.5824.58-1.52%-
Nov 14, 202524.9624.9624.9624.9624.96-0.64%-
Nov 13, 202525.1225.1225.1225.1225.12-0.87%-
Nov 12, 202525.3425.3425.3425.3425.341.28%-
Nov 11, 202525.0225.0225.0225.0225.022.04%-
Nov 10, 202524.5224.5224.5224.5224.520.08%-
Nov 7, 202524.5024.5024.5024.5024.500.91%-
Nov 6, 202524.2824.2824.2824.2824.28-0.49%-
Nov 5, 202524.4024.4024.4024.4024.40-1.53%-
Nov 4, 202524.7824.7824.7824.7824.78-0.64%-
Nov 3, 202524.9424.9424.9424.9424.94-0.24%-
Oct 31, 202525.0025.0025.0025.0025.00--
Oct 30, 202525.0025.0025.0025.0025.00--
Oct 29, 202525.0025.0025.0025.0025.000.08%-
Oct 28, 202524.9824.9824.9824.9824.980.08%-
Oct 27, 202524.9624.9624.9624.9624.960.24%-
Oct 24, 202524.9024.9024.9024.9024.903.58%-
Oct 23, 202524.0424.0424.0424.0424.04-0.17%-
Oct 22, 202524.0824.0824.0824.0824.082.29%-
Oct 21, 202523.5423.5423.5423.5423.541.20%-
Oct 20, 202523.2623.2623.2623.2623.262.38%-
Oct 17, 202522.7222.7222.7222.7222.722.62%-
Oct 16, 202522.1422.1422.1422.1422.14-0.63%-
Oct 15, 202522.2822.2822.2822.2822.28-0.98%-
Oct 14, 202522.5022.5022.5022.5022.500.18%-
Oct 13, 202522.4622.4622.4622.4622.462.65%-
Oct 10, 202521.8821.8821.8821.8821.88-0.64%-
Oct 9, 202522.0222.0222.0222.0222.02-0.09%-
Oct 8, 202522.0422.0422.0422.0422.04-0.09%-
Oct 7, 202522.0622.0622.0622.0622.06-0.09%-
Oct 6, 202522.0822.0822.0822.0822.08-0.45%-
Oct 3, 202522.1822.1822.1822.1822.180.18%-
Oct 2, 202522.1422.1422.1422.1422.141.19%-
Oct 1, 202521.8821.8821.8821.8821.88-0.73%-
Sep 30, 202522.0422.0422.0422.0422.040.73%-
Sep 29, 202521.8821.8821.8821.8821.88-0.64%-
Sep 26, 202522.0222.0222.0222.0222.02-0.09%-
Sep 25, 202522.0422.0422.0422.0422.04-0.27%-
Sep 24, 202522.1022.1022.1022.1022.10-0.45%-
Sep 23, 202522.2022.2022.2022.2022.20-1.68%-
Sep 22, 202522.5822.5822.5822.5822.58-1.66%-
Sep 19, 202522.9622.9622.9622.9622.96--
Sep 18, 202522.9622.9622.9622.9622.96-0.26%-
Sep 17, 202523.0223.0223.0223.0223.02-0.95%-
Sep 16, 202523.2423.2423.2423.2423.24-1.44%-
Sep 15, 202523.5823.5823.5823.5823.58--
Sep 12, 202523.5823.5823.5823.5823.580.43%-
Sep 11, 202523.4823.4823.4823.4823.48-0.34%-
Sep 10, 202523.5623.5623.5623.5623.56-1.01%-
Sep 9, 202523.8023.8023.8023.8023.80--
Sep 8, 202523.8023.8023.8023.8023.800.25%-
Sep 5, 202523.7423.7423.7423.7423.74-1.41%-
Sep 4, 202524.0824.0824.0824.0824.080.42%-
Sep 3, 202523.9823.9823.9823.9823.98-1.32%-
Sep 2, 202524.3024.3024.3024.3024.30-1.14%-
Sep 1, 202524.5824.5824.5824.5824.580.08%-
Aug 29, 202524.5624.5624.5624.5624.56-0.41%-
Aug 28, 202524.6624.6624.6624.6624.660.41%-
Aug 27, 202524.5624.5624.5624.5624.56-0.32%-
Aug 26, 202524.6424.6424.6424.6424.64-0.73%-
Aug 25, 202524.8224.8224.8224.8224.821.39%-
Aug 22, 202524.4824.4824.4824.4824.481.58%-
Aug 21, 202524.1024.1024.1024.1024.101.60%-
Aug 20, 202523.7223.7223.7223.7223.723.58%-
Aug 19, 202522.9022.9022.9022.9022.90--
Aug 18, 202522.9022.9022.9022.9022.90--
Aug 14, 202522.9022.9022.9022.9022.900.17%-
Aug 13, 202522.8622.8622.8622.8622.860.35%-
Aug 12, 202522.7822.7822.7822.7822.780.53%-
Aug 11, 202522.6622.6622.6622.6622.66-0.26%-
Aug 8, 202522.7222.7222.7222.7222.721.70%-
Aug 7, 202522.3422.3422.3422.3422.34-0.36%-
Aug 6, 202522.4222.4222.4222.4222.42-0.27%-
Aug 5, 202522.4822.4822.4822.4822.48--
Aug 4, 202522.4822.4822.4822.4822.48--
Aug 1, 202522.4822.4822.4822.4822.48-0.62%-
Jul 31, 202522.6222.6222.6222.6222.62-3.50%-
Jul 30, 202523.4423.4423.4423.4423.440.34%-
Jul 29, 202523.3623.3623.3623.3623.36-1.02%-
Jul 28, 202523.6023.6023.6023.6023.601.03%-
Jul 25, 202523.3623.3623.3623.3623.361.04%-
Jul 24, 202523.1223.1223.1223.1223.120.35%-
Jul 23, 202523.0423.0423.0423.0423.040.79%-
Jul 22, 202522.8622.8622.8622.8622.86-0.17%-
Jul 21, 202522.9022.9022.9022.9022.90-2.47%-
Jul 18, 202523.4823.4823.4823.4823.481.47%-