Aker Carbon Capture ASA (FRA:606)
Germany
· Delayed Price · Currency is EUR 0.0100
-0.0176 (-63.77%)
At close: Oct 10, 2025
Aker Carbon Capture ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -63.77% | 29,625 |
| Oct 9, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 97.14% | 9,600 |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.94% | 4,600 |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.62% | 1,000 |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.76% | 31,500 |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.77% | 1,100 |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.00% | 16,680 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | - |
| Sep 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 41.84% | 56,500 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.67% | 2,800 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.18% | 240,000 |
| Sep 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -18.52% | 71,750 |
| Sep 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 80.00% | 700 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -35.06% | - |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 2,700 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.22% | 22,034 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.00% | - |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 364,490 |
| Sep 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 694,960 |
| Sep 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 17.65% | 32,950 |
| Sep 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -17.48% | 78,500 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.52% | 800,880 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 40.14% | 500 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.43% | 7,832 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 40.00% | 68,000 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.93% | 3,373 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 68.75% | 36,000 |
| Sep 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.46% | 1,250 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 71,189 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 52.94% | 80,821 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -43.33% | - |
| Aug 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 27,900 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 1,893 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | - |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22.22% | - |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 660 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,000 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,444 |
| Aug 15, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 40,090 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,406 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 29,182 |
| Aug 11, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 79,000 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 600 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,502 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 3,618 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,000 |
| Aug 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 10.00% | 35,400 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 9,200 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.97% | 13,187 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.31% | 13,370 |
| Jul 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 26.21% | 2,305 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 25,650 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.00% | 23,000 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | - |
| Jul 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 23,695 |
| Jul 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 41.67% | 10,000 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.21% | 20,000 |
| Jul 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -29.29% | 89,893 |
| Jul 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 27.27% | 96,663 |
| Jul 16, 2025 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | - | 33,100 |
| Jul 15, 2025 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | -54.36% | 183,900 |
| Jul 14, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 20.50% | 57,120 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.42% | - |
| Jul 10, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 0.43% | 20,400 |
| Jul 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.69% | 110,000 |
| Jul 8, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | - | 33,950 |
| Jul 7, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 20.83% | 16,250 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.41% | 100,000 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.60% | 8,204 |
| Jul 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.73% | 1,900 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.92% | 15,515 |
| Jun 30, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 19.59% | 70,509 |
| Jun 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -17.78% | 37,997 |
| Jun 26, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 44.58% | 12,900 |
| Jun 25, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -43.41% | 640,545 |
| Jun 24, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 120.00% | 225,800 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.91% | 62,934 |
| Jun 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 106.00% | 5,400 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.44% | - |
| Jun 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -19.28% | 3,210 |
| Jun 17, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | -45.07% | 35,750 |
| Jun 16, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 103.00% | 65,034 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 39.86% | 110,977 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -23.94% | 53,195 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.05% | 338,491 |
| Jun 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -92.03% | 62,571 |
| Jun 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.25% | - |
| Jun 6, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -8.01% | 362 |
| Jun 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 104 |
| Jun 4, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.88% | 7,111 |
| Jun 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.85% | 7,677 |
| Jun 2, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 8.16% | 2 |
| May 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.08% | 500 |
| May 29, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -6.18% | 235 |
| May 28, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | -3.69% | 11,475 |
| May 27, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 2.15% | 410 |
| May 26, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 9.80% | 15,040 |