Skip to main content
Akastor ASA (FRA:KY7)
Germany flag Germany · Delayed Price · Currency is EUR
0.925
-0.010 (-1.07%)
Last updated: Dec 3, 2025, 8:04 AM CET

Akastor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.960.960.960.960.960.74%-
Dec 4, 20250.950.950.950.950.952.70%-
Dec 3, 20250.930.930.930.930.93-1.07%-
Dec 2, 20250.940.940.940.940.940.65%-
Dec 1, 20250.930.930.930.930.930.22%-
Nov 28, 20250.930.930.930.930.931.20%-
Nov 27, 20250.920.920.920.920.92--
Nov 26, 20250.920.920.920.920.920.99%-
Nov 25, 20250.910.910.910.910.91-0.98%-
Nov 24, 20250.920.920.920.920.921.22%-
Nov 21, 20250.910.910.910.910.91-1.74%-
Nov 20, 20250.920.920.920.920.920.66%-
Nov 19, 20250.920.920.920.920.920.88%-
Nov 18, 20250.910.910.910.910.91-1.73%-
Nov 17, 20250.920.920.920.920.92-0.32%-
Nov 14, 20250.930.930.930.930.93-0.43%-
Nov 13, 20250.930.930.930.930.93-0.11%-
Nov 12, 20250.930.930.930.930.930.76%-
Nov 11, 20250.920.920.920.920.92-0.11%-
Nov 10, 20250.930.930.930.930.931.43%-
Nov 7, 20250.910.910.910.910.91-0.65%-
Nov 6, 20250.920.920.920.920.92-1.18%930
Nov 5, 20250.930.930.930.930.93-0.64%-
Nov 4, 20250.940.940.940.940.94-1.16%-
Oct 31, 20250.950.950.950.950.95-2.77%-
Oct 30, 20250.970.970.970.970.941.46%-
Oct 29, 20250.960.960.960.960.93-0.21%-
Oct 28, 20250.960.960.960.960.93-1.13%-
Oct 27, 20250.970.970.970.970.940.52%-
Oct 24, 20250.970.970.970.970.932.00%-
Oct 23, 20250.950.950.950.950.910.21%-
Oct 22, 20250.950.950.950.950.91-1.15%-
Oct 21, 20250.960.960.960.960.920.84%-
Oct 20, 20250.950.950.950.950.92-0.73%-
Oct 17, 20250.960.960.960.960.92-0.31%-
Oct 16, 20250.960.960.960.960.93-0.42%-
Oct 15, 20250.960.960.960.960.93-0.82%-
Oct 14, 20250.970.970.970.970.94-0.72%-
Oct 13, 20250.980.980.980.980.94-1.71%-
Oct 10, 20251.001.001.001.000.96-0.70%-
Oct 9, 20251.001.001.001.000.971.42%-
Oct 8, 20250.990.990.990.990.950.61%-
Oct 7, 20250.980.980.980.980.951.24%-
Oct 6, 20250.970.970.970.970.94-0.10%-
Oct 3, 20250.970.970.970.970.94-1.42%-
Oct 2, 20250.990.990.990.990.951.44%-
Oct 1, 20250.970.970.970.970.94-0.92%-
Sep 30, 20250.980.980.980.980.95-0.81%-
Sep 29, 20250.990.990.990.990.95-0.40%-
Sep 26, 20250.990.990.990.990.961.33%-
Sep 25, 20250.980.980.980.980.940.20%-
Sep 24, 20250.980.980.980.980.940.72%-
Sep 23, 20250.970.970.970.970.94-1.12%-
Sep 22, 20250.980.980.980.980.951.03%-
Sep 19, 20250.970.970.970.970.940.10%-
Sep 18, 20250.970.970.970.970.94-0.51%-
Sep 17, 20250.980.980.980.980.94-1.22%-
Sep 16, 20250.990.990.990.990.950.20%-
Sep 15, 20250.990.990.990.990.95-1.30%-
Sep 12, 20251.001.001.001.000.960.71%-
Sep 11, 20250.990.990.990.990.96--
Sep 10, 20250.990.990.990.990.96-0.10%-
Sep 9, 20250.990.990.990.990.96--
Sep 8, 20250.990.990.990.990.960.61%-
Sep 5, 20250.990.990.990.990.950.31%-
Sep 4, 20250.980.980.980.980.95-1.11%-
Sep 3, 20250.990.990.990.990.96-1.00%-
Sep 2, 20251.001.001.001.000.971.62%-
Sep 1, 20250.990.990.990.990.95-0.40%-
Aug 29, 20250.990.990.990.990.960.10%-
Aug 28, 20250.990.990.990.990.960.30%-
Aug 27, 20250.990.990.990.990.950.41%-
Aug 26, 20250.980.980.980.980.95-1.11%-
Aug 25, 20251.001.001.001.000.960.40%-
Aug 22, 20250.990.990.990.990.960.30%-
Aug 21, 20250.990.990.990.990.951.02%-
Aug 20, 20250.980.980.980.980.94-0.81%-
Aug 19, 20250.990.990.990.990.95-0.40%-
Aug 18, 20250.990.990.990.990.95--
Aug 15, 20250.990.990.990.990.950.81%-
Aug 14, 20250.980.980.980.980.95-2.19%-
Aug 13, 20251.001.001.001.000.97-0.99%-
Aug 12, 20251.011.011.011.010.980.60%-
Aug 11, 20251.011.011.011.010.97-0.79%-
Aug 8, 20251.021.021.021.020.98-0.78%-
Aug 7, 20251.021.021.021.020.99-0.39%-
Aug 6, 20251.031.031.031.030.991.18%-
Aug 5, 20251.021.021.021.020.98-0.97%-
Aug 4, 20251.031.031.031.030.990.79%-
Aug 1, 20251.021.021.021.020.98-2.12%-
Jul 31, 20251.041.041.041.041.001.17%-
Jul 30, 20251.031.031.031.030.99--
Jul 29, 20251.031.031.031.030.990.59%-
Jul 28, 20251.021.021.021.020.991.39%-
Jul 25, 20251.011.011.011.010.97-0.79%-
Jul 24, 20251.021.021.021.020.980.79%-
Jul 23, 20251.011.011.011.010.971.82%5,000
Jul 22, 20250.990.990.990.990.95-0.90%-
Jul 21, 20251.001.001.001.000.961.01%-
Jul 18, 20250.990.990.990.990.95-1.69%-