Aker ASA (FRA:FKM)
Germany
· Delayed Price · Currency is EUR 64.40
-0.90 (-1.38%)
At close: Dec 5, 2025
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.38% | - |
| Dec 4, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.46% | - |
| Dec 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.55% | - |
| Dec 2, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.15% | - |
| Dec 1, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.91% | 7 |
| Nov 28, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 1.38% | - |
| Nov 27, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.46% | - |
| Nov 26, 2025 | 65.30 | 65.60 | 65.30 | 65.60 | 65.60 | 1.23% | 10 |
| Nov 25, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -1.07% | - |
| Nov 24, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.31% | - |
| Nov 21, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -1.95% | - |
| Nov 20, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.45% | - |
| Nov 19, 2025 | 66.60 | 66.90 | 66.60 | 66.90 | 66.90 | -0.59% | 6 |
| Nov 18, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -1.61% | 2 |
| Nov 17, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.87% | 100 |
| Nov 14, 2025 | 69.20 | 69.20 | 69.00 | 69.00 | 69.00 | -2.13% | 100 |
| Nov 13, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.47% | - |
| Nov 12, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.44% | - |
| Nov 11, 2025 | 67.40 | 68.50 | 67.40 | 68.50 | 68.50 | 1.93% | 9 |
| Nov 10, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 2.75% | - |
| Nov 7, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.61% | - |
| Nov 6, 2025 | 66.10 | 66.10 | 65.80 | 65.80 | 65.80 | -3.38% | 51 |
| Nov 5, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 65.84 | 1.95% | - |
| Nov 4, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 64.58 | -0.89% | - |
| Nov 3, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 65.16 | -0.30% | - |
| Oct 31, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 65.36 | 0.45% | 1 |
| Oct 30, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 65.07 | -0.74% | - |
| Oct 29, 2025 | 67.20 | 67.80 | 67.20 | 67.80 | 65.55 | 1.35% | 50 |
| Oct 28, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 64.68 | -1.76% | - |
| Oct 27, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 65.84 | 0.15% | - |
| Oct 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 65.74 | 1.34% | - |
| Oct 23, 2025 | 64.70 | 67.10 | 64.70 | 67.10 | 64.87 | 6.51% | 4 |
| Oct 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 60.91 | 1.78% | - |
| Oct 21, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 59.85 | -0.64% | - |
| Oct 20, 2025 | 61.70 | 62.30 | 61.70 | 62.30 | 60.23 | 2.30% | 1 |
| Oct 17, 2025 | 61.70 | 61.70 | 60.90 | 60.90 | 58.88 | -0.98% | 2 |
| Oct 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.46 | 0.82% | - |
| Oct 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 58.97 | -1.45% | - |
| Oct 14, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 59.85 | - | - |
| Oct 13, 2025 | 63.00 | 63.00 | 61.90 | 61.90 | 59.85 | -2.67% | 11 |
| Oct 10, 2025 | 65.30 | 65.30 | 63.50 | 63.60 | 61.49 | -3.93% | 11 |
| Oct 9, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 64.00 | - | - |
| Oct 8, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 64.00 | -3.07% | - |
| Oct 7, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 66.03 | 0.29% | - |
| Oct 6, 2025 | 66.80 | 68.10 | 66.80 | 68.10 | 65.84 | 2.87% | 38 |
| Oct 3, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 64.00 | -0.90% | - |
| Oct 2, 2025 | 67.80 | 67.80 | 66.80 | 66.80 | 64.58 | -0.89% | 394 |
| Oct 1, 2025 | 66.80 | 67.40 | 66.80 | 67.40 | 65.16 | 0.15% | 36 |
| Sep 30, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 65.07 | 0.90% | - |
| Sep 29, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 64.49 | 1.37% | - |
| Sep 26, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 63.62 | 0.15% | - |
| Sep 25, 2025 | 64.60 | 65.70 | 64.60 | 65.70 | 63.52 | 1.70% | 1 |
| Sep 24, 2025 | 64.50 | 64.60 | 64.50 | 64.60 | 62.46 | -0.15% | 4 |
| Sep 23, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 62.55 | -0.92% | - |
| Sep 22, 2025 | 65.60 | 65.60 | 65.30 | 65.30 | 63.13 | -0.31% | 342 |
| Sep 19, 2025 | 66.10 | 66.10 | 65.50 | 65.50 | 63.33 | 2.34% | 47 |
| Sep 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 61.88 | - | - |
| Sep 17, 2025 | 61.40 | 64.90 | 61.10 | 64.00 | 61.88 | 5.26% | 552 |
| Sep 16, 2025 | 60.70 | 60.80 | 60.70 | 60.80 | 58.78 | -0.82% | 71 |
| Sep 15, 2025 | 60.70 | 61.30 | 60.70 | 61.30 | 59.27 | 0.49% | 5 |
| Sep 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 58.97 | -0.16% | - |
| Sep 11, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 59.07 | 0.33% | - |
| Sep 10, 2025 | 60.20 | 60.90 | 60.20 | 60.90 | 58.88 | 3.22% | 2 |
| Sep 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.04 | -0.84% | - |
| Sep 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.52 | -0.67% | - |
| Sep 5, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 57.91 | -1.16% | - |
| Sep 4, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 58.59 | -2.57% | - |
| Sep 3, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 60.14 | -0.32% | - |
| Sep 2, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 60.33 | 0.97% | - |
| Sep 1, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 59.75 | 1.48% | - |
| Aug 29, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 58.88 | -0.49% | - |
| Aug 28, 2025 | 61.60 | 61.60 | 61.20 | 61.20 | 59.17 | 0.33% | 20 |
| Aug 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 58.97 | 0.16% | - |
| Aug 26, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 58.88 | -0.33% | - |
| Aug 25, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 59.07 | 0.66% | - |
| Aug 22, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 58.68 | 1.51% | - |
| Aug 21, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 57.81 | 3.10% | - |
| Aug 20, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.07 | 0.52% | - |
| Aug 19, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 55.78 | -0.17% | - |
| Aug 18, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 55.88 | - | - |
| Aug 15, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 55.88 | 0.17% | - |
| Aug 14, 2025 | 57.20 | 57.70 | 57.20 | 57.70 | 55.78 | 0.70% | 40 |
| Aug 13, 2025 | 58.70 | 58.70 | 57.30 | 57.30 | 55.40 | -1.55% | 50 |
| Aug 12, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 56.27 | 0.17% | - |
| Aug 11, 2025 | 58.00 | 58.10 | 58.00 | 58.10 | 56.17 | -0.68% | 2 |
| Aug 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 56.56 | -1.35% | - |
| Aug 7, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 57.33 | 1.54% | - |
| Aug 6, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 56.46 | 1.21% | - |
| Aug 5, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 55.78 | -2.37% | - |
| Aug 4, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 57.14 | -1.83% | 100 |
| Aug 1, 2025 | 60.10 | 60.20 | 60.10 | 60.20 | 58.20 | 8.27% | 1 |
| Jul 31, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 53.75 | -0.71% | - |
| Jul 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 54.14 | - | - |
| Jul 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 54.14 | -0.36% | - |
| Jul 28, 2025 | 55.80 | 56.20 | 55.20 | 56.20 | 54.33 | 1.26% | 3 |
| Jul 25, 2025 | 55.60 | 55.60 | 55.50 | 55.50 | 53.66 | -0.36% | 1 |
| Jul 24, 2025 | 55.90 | 55.90 | 55.70 | 55.70 | 53.85 | -0.36% | 1 |
| Jul 23, 2025 | 55.00 | 55.90 | 55.00 | 55.90 | 54.04 | 5.47% | 1 |
| Jul 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.24 | -1.12% | - |
| Jul 21, 2025 | 53.80 | 53.80 | 53.60 | 53.60 | 51.82 | -0.92% | 150 |