Axactor ASA (FRA:2LJ)
Germany
· Delayed Price · Currency is EUR 0.624
-0.002 (-0.32%)
At close: Dec 4, 2025
Axactor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.28% | - |
| Dec 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Dec 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.62% | - |
| Dec 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 4.10% | - |
| Dec 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.34% | - |
| Nov 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.23% | - |
| Nov 27, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 4.78% | 2,000 |
| Nov 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 5.02% | - |
| Nov 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.36% | - |
| Nov 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | - |
| Nov 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.93% | - |
| Nov 20, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.71% | - |
| Nov 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.42% | - |
| Nov 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.03% | - |
| Nov 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.04% | - |
| Nov 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | - |
| Nov 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.20% | - |
| Nov 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.06% | - |
| Nov 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.71% | - |
| Nov 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.09% | - |
| Nov 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.36% | - |
| Nov 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.34% | - |
| Nov 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.75% | - |
| Nov 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.02% | - |
| Oct 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.62% | - |
| Oct 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.29% | - |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Oct 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.28% | - |
| Oct 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.72% | 10,000 |
| Oct 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.37% | - |
| Oct 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.68% | - |
| Oct 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.01% | - |
| Oct 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.67% | - |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.33% | - |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.36% | - |
| Oct 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.25% | - |
| Oct 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.31% | - |
| Oct 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | - |
| Oct 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.56% | - |
| Oct 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Oct 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.48% | - |
| Oct 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.90% | - |
| Oct 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.96% | - |
| Sep 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.26% | - |
| Sep 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.96% | - |
| Sep 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.79% | - |
| Sep 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.00% | - |
| Sep 23, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 3.03% | 5,991 |
| Sep 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.20% | - |
| Sep 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.91% | - |
| Sep 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.53% | - |
| Sep 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.21% | - |
| Sep 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.08% | - |
| Sep 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.30% | - |
| Sep 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.30% | - |
| Sep 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 10, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Sep 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.58% | - |
| Sep 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.29% | - |
| Sep 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.85% | - |
| Sep 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.50% | - |
| Sep 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.44% | - |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.27% | - |
| Sep 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.42% | - |
| Aug 29, 2025 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | 3.22% | 2,282 |
| Aug 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.58% | - |
| Aug 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.07% | - |
| Aug 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.27% | - |
| Aug 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 7.32% | - |
| Aug 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 14.24% | - |
| Aug 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.89% | - |
| Aug 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.52% | - |
| Aug 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.21% | - |
| Aug 18, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -3.92% | 1,000 |
| Aug 15, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | -0.28% | 1,000 |
| Aug 14, 2025 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | -0.28% | 1,061 |
| Aug 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.28% | - |
| Aug 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.83% | - |
| Aug 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.28% | - |
| Aug 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.26% | - |
| Aug 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.67% | - |
| Aug 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.10% | - |
| Aug 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -6.67% | - |
| Aug 4, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 5.98% | 700 |
| Aug 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.82% | - |
| Jul 31, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jul 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | - |
| Jul 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.27% | - |
| Jul 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.51% | - |
| Jul 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |
| Jul 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 5.57% | - |
| Jul 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -7.34% | - |
| Jul 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.13% | - |
| Jul 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.90% | - |