Skip to main content
AAK AB (publ.) (FRA:6AA0)
Germany flag Germany · Delayed Price · Currency is EUR
24.94
+0.54 (2.21%)
At close: Dec 5, 2025

AAK AB (publ.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.4024.4024.4024.4024.400.83%-
Dec 3, 202524.2024.2024.2024.2024.200.08%-
Dec 2, 202524.1824.1824.1824.1824.180.67%-
Dec 1, 202524.0024.0224.0024.0224.020.25%500
Nov 28, 202523.9623.9623.9623.9623.96-0.17%-
Nov 27, 202524.0024.0024.0024.0024.000.93%-
Nov 26, 202523.7823.7823.7823.7823.780.93%-
Nov 25, 202523.5623.5623.5623.5623.56-1.01%-
Nov 24, 202523.6423.8023.6423.8023.803.66%200
Nov 21, 202522.9622.9622.9622.9622.96-4.65%-
Nov 20, 202524.0824.0824.0824.0824.082.03%-
Nov 19, 202523.4623.7023.4623.6023.600.17%50
Nov 18, 202523.5623.5623.5623.5623.56-2.97%-
Nov 17, 202524.2824.2824.2824.2824.28-0.49%-
Nov 14, 202524.4024.4024.4024.4024.40-2.17%-
Nov 13, 202524.9424.9424.9424.9424.940.56%-
Nov 12, 202524.8024.8024.8024.8024.803.33%-
Nov 11, 202524.0024.0024.0024.0024.00-1.40%-
Nov 10, 202524.3424.3424.3424.3424.342.79%-
Nov 7, 202523.6823.6823.6823.6823.68-1.17%-
Nov 6, 202523.9623.9623.9623.9623.960.17%-
Nov 5, 202523.9223.9223.9223.9223.92-1.32%-
Nov 4, 202524.2424.2424.2424.2424.240.50%-
Nov 3, 202524.1224.1224.1224.1224.12-0.74%-
Oct 31, 202524.3024.3024.3024.3024.30-0.57%-
Oct 30, 202524.4424.4424.4424.4424.44-1.13%-
Oct 29, 202524.7224.7224.7224.7224.72-0.24%-
Oct 28, 202524.7824.7824.7824.7824.78-0.56%-
Oct 27, 202524.9224.9224.9224.9224.92-0.95%-
Oct 24, 202524.8225.1624.8225.1625.163.37%200
Oct 23, 202524.3424.3424.3424.3424.341.84%-
Oct 22, 202523.9023.9023.9023.9023.902.05%-
Oct 21, 202523.8423.8423.4223.4223.42-55
Oct 20, 202523.4223.4223.4223.4223.422.09%-
Oct 17, 202522.9422.9422.9422.9422.941.96%-
Oct 16, 202522.5022.5022.5022.5022.50-0.62%-
Oct 15, 202522.6422.6422.6422.6422.640.71%-
Oct 14, 202522.4822.4822.4822.4822.481.08%-
Oct 13, 202522.2422.2422.2422.2422.24-1.16%-
Oct 10, 202522.5022.5022.5022.5022.500.63%-
Oct 9, 202522.3622.3622.3622.3622.36-0.45%-
Oct 8, 202522.4622.4622.4622.4622.460.81%-
Oct 7, 202522.2822.2822.2822.2822.28-0.09%-
Oct 6, 202522.3022.3022.3022.3022.30-0.89%-
Oct 3, 202522.5022.5022.5022.5022.50--
Oct 2, 202522.5022.5022.5022.5022.502.18%-
Oct 1, 202522.0222.0222.0222.0222.020.64%-
Sep 30, 202521.8821.8821.8821.8821.88-0.64%-
Sep 29, 202522.0222.0222.0222.0222.020.73%-
Sep 26, 202521.8621.8621.8621.8621.86-0.36%-
Sep 25, 202521.9421.9421.9421.9421.94-0.36%-
Sep 24, 202522.1822.1822.0222.0222.02-0.36%-
Sep 23, 202521.9422.1021.9422.1022.10-2.21%-
Sep 22, 202522.5222.6022.5222.6022.60-0.26%-
Sep 19, 202522.8422.8422.6622.6622.66-0.96%-
Sep 18, 202522.9222.9222.8822.8822.88-0.61%-
Sep 17, 202523.0223.0223.0223.0223.02--
Sep 16, 202523.2623.2623.0223.0223.02-0.26%-
Sep 15, 202523.5823.5823.0823.0823.08-2.04%-
Sep 12, 202523.5423.5623.5423.5623.560.94%-
Sep 11, 202523.3423.3423.3423.3423.34--
Sep 10, 202523.5223.5223.3423.3423.34-0.51%-
Sep 9, 202523.6623.7223.4623.4623.46-1.35%500
Sep 8, 202523.9223.9223.7823.7823.78-0.34%-
Sep 5, 202523.8623.8623.8623.8623.86--
Sep 4, 202523.8623.8623.8623.8623.860.42%-
Sep 3, 202523.8823.8823.7623.7623.76-0.17%130
Sep 2, 202524.4024.4023.8023.8023.80-3.09%100
Sep 1, 202524.5624.5624.5624.5624.56--
Aug 29, 202524.3824.5624.3824.5624.560.24%-
Aug 28, 202524.5024.5024.5024.5024.50-0.08%-
Aug 27, 202524.2224.5224.2224.5224.520.91%-
Aug 26, 202524.4824.4824.3024.3024.30-1.06%-
Aug 25, 202524.5624.5624.5624.5624.56-0.16%-
Aug 22, 202524.0224.6024.0224.6024.602.33%-
Aug 21, 202524.0624.0624.0424.0424.041.43%-
Aug 20, 202523.3823.7023.3823.7023.701.54%-
Aug 19, 202523.1223.3423.1223.3423.341.57%-
Aug 18, 202522.7622.9822.7622.9822.980.70%-
Aug 15, 202522.9422.9422.8222.8222.82-0.17%-
Aug 14, 202522.7822.8622.7822.8622.860.09%-
Aug 13, 202522.6422.8422.6422.8422.840.79%200
Aug 12, 202522.4622.6622.4622.6622.660.89%-
Aug 11, 202522.6222.6222.4622.4622.46-0.18%-
Aug 8, 202522.5422.5422.5022.5022.500.90%-
Aug 7, 202522.3022.3022.3022.3022.30-0.45%-
Aug 6, 202522.5622.5622.4022.4022.400.45%-
Aug 5, 202522.4022.4022.3022.3022.300.45%-
Aug 4, 202522.3222.3222.2022.2022.20-0.18%-
Aug 1, 202522.3022.3022.2422.2422.24-1.42%-
Jul 31, 202522.5222.6222.5222.5622.56-3.67%-
Jul 30, 202523.4223.4223.4223.4223.42-0.34%-
Jul 29, 202523.5023.5023.5023.5023.500.77%-
Jul 28, 202523.6623.6623.3223.3223.320.09%-
Jul 25, 202523.4623.4623.3023.3023.30-0.94%-
Jul 24, 202523.3223.5223.0423.5223.522.17%50
Jul 23, 202523.0223.0223.0223.0223.021.32%-
Jul 22, 202522.7622.7622.7222.7222.72-0.61%-
Jul 21, 202522.8422.8622.8422.8622.86-0.78%-
Jul 18, 202523.2623.4223.0423.0423.040.26%-