Aktor Societe Anonyme Holding Company Technical and Energy Projects (FRA:Z8M)
Germany
· Delayed Price · Currency is EUR 9.23
+0.12 (1.32%)
At close: Dec 4, 2025
FRA:Z8M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.32% | - |
| Dec 3, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.44% | - |
| Dec 2, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.33% | - |
| Dec 1, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.65% | - |
| Nov 28, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.43% | - |
| Nov 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Nov 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Nov 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.22% | - |
| Nov 24, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.76% | - |
| Nov 21, 2025 | 9.14 | 9.20 | 9.14 | 9.20 | 9.20 | 0.66% | 103 |
| Nov 20, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.22% | - |
| Nov 19, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.99% | - |
| Nov 18, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.72% | - |
| Nov 17, 2025 | 9.02 | 9.28 | 9.02 | 9.28 | 9.28 | 1.87% | 20 |
| Nov 14, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.55% | - |
| Nov 13, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.54% | - |
| Nov 12, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 2.11% | - |
| Nov 11, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 7.13% | - |
| Nov 10, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.48% | - |
| Nov 7, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.59% | - |
| Nov 6, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 4.98% | - |
| Nov 5, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% | - |
| Nov 4, 2025 | 8.17 | 8.17 | 8.02 | 8.02 | 8.02 | -3.72% | 6 |
| Nov 3, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.36% | - |
| Oct 31, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.48% | - |
| Oct 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% | - |
| Oct 29, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | - |
| Oct 28, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.48% | - |
| Oct 27, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.24% | - |
| Oct 24, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.12% | - |
| Oct 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.19% | - |
| Oct 22, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.61% | - |
| Oct 21, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.49% | - |
| Oct 20, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.48% | - |
| Oct 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.60% | - |
| Oct 16, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.05% | - |
| Oct 15, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.12% | - |
| Oct 14, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.12% | - |
| Oct 13, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.59% | - |
| Oct 10, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.55% | - |
| Oct 9, 2025 | 8.56 | 8.56 | 8.40 | 8.40 | 8.40 | -4.55% | 15,000 |
| Oct 8, 2025 | 8.80 | 8.87 | 8.80 | 8.80 | 8.80 | -0.11% | 2,176 |
| Oct 7, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.34% | - |
| Oct 6, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Oct 3, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.39% | - |
| Oct 2, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.88% | - |
| Oct 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Sep 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.24% | - |
| Sep 29, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 2.83% | - |
| Sep 26, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.74% | - |
| Sep 25, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% | - |
| Sep 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.12% | - |
| Sep 23, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.25% | - |
| Sep 22, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2.27% | - |
| Sep 19, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.13% | - |
| Sep 18, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Sep 17, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.25% | - |
| Sep 16, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.13% | - |
| Sep 15, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.54% | - |
| Sep 12, 2025 | 7.69 | 7.81 | 7.69 | 7.81 | 7.81 | 0.39% | 80 |
| Sep 11, 2025 | 7.69 | 7.78 | 7.69 | 7.78 | 7.78 | 0.91% | 50 |
| Sep 10, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.13% | - |
| Sep 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.13% | - |
| Sep 5, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.26% | - |
| Sep 4, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | - |
| Sep 3, 2025 | 7.59 | 7.69 | 7.59 | 7.69 | 7.69 | -0.13% | 100 |
| Sep 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.26% | - |
| Sep 1, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.52% | - |
| Aug 29, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.52% | - |
| Aug 28, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2.54% | - |
| Aug 27, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.27% | - |
| Aug 26, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.66% | - |
| Aug 25, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.07% | - |
| Aug 22, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.40% | - |
| Aug 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Aug 20, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.72% | - |
| Aug 19, 2025 | 7.20 | 7.58 | 7.20 | 7.58 | 7.58 | 7.06% | 1,100 |
| Aug 18, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Aug 15, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 4.73% | - |
| Aug 14, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.65% | - |
| Aug 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.15% | - |
| Aug 12, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.78% | - |
| Aug 11, 2025 | 6.63 | 6.76 | 6.63 | 6.76 | 6.76 | 2.42% | 192 |
| Aug 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.92% | - |
| Aug 7, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2.67% | - |
| Aug 6, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 4.26% | - |
| Aug 5, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2.52% | - |
| Aug 4, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -3.09% | - |
| Aug 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.65% | - |
| Jul 31, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.83% | - |
| Jul 30, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.17% | - |
| Jul 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.00% | - |
| Jul 28, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.67% | - |
| Jul 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.17% | - |
| Jul 24, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.68% | - |
| Jul 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.17% | - |
| Jul 18, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.20% | - |