AAK AB (publ.) (BIT:1AAK)
Italy
· Delayed Price · Currency is EUR 22.04
-0.06 (-0.27%)
At close: Sep 25, 2025
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.09% | - |
| Sep 25, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.27% | - |
| Sep 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | - |
| Sep 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.68% | - |
| Sep 22, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.66% | - |
| Sep 19, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - | - |
| Sep 18, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.26% | - |
| Sep 17, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.95% | - |
| Sep 16, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.44% | - |
| Sep 15, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - | - |
| Sep 12, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.43% | - |
| Sep 11, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.34% | - |
| Sep 10, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.01% | - |
| Sep 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.25% | - |
| Sep 5, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.41% | - |
| Sep 4, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.42% | - |
| Sep 3, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.32% | - |
| Sep 2, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.14% | - |
| Sep 1, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.08% | - |
| Aug 29, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.41% | - |
| Aug 28, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.41% | - |
| Aug 27, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.32% | - |
| Aug 26, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.73% | - |
| Aug 25, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.39% | - |
| Aug 22, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.58% | - |
| Aug 21, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.60% | - |
| Aug 20, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 3.58% | - |
| Aug 19, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Aug 18, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Aug 14, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.17% | - |
| Aug 13, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.35% | - |
| Aug 12, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.53% | - |
| Aug 11, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.26% | - |
| Aug 8, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.70% | - |
| Aug 7, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.36% | - |
| Aug 6, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.27% | - |
| Aug 5, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 4, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | - |
| Aug 1, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.62% | - |
| Jul 31, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -3.50% | - |
| Jul 30, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.34% | - |
| Jul 29, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.02% | - |
| Jul 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.03% | - |
| Jul 25, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.04% | - |
| Jul 24, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.35% | - |
| Jul 23, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.79% | - |
| Jul 22, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.17% | - |
| Jul 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.47% | - |
| Jul 18, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.47% | - |