AAK AB (publ.) (BIT:1AAK)
Italy
· Delayed Price · Currency is EUR 25.04
+0.20 (0.81%)
At close: Dec 5, 2025
AAK AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.81% | - |
| Dec 4, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.16% | - |
| Dec 3, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 4.01% | - |
| Dec 2, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.34% | - |
| Dec 1, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.42% | - |
| Nov 28, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.25% | - |
| Nov 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.30% | - |
| Nov 26, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 3.26% | - |
| Nov 25, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 6.27% | - |
| Nov 24, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -6.72% | - |
| Nov 21, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -3.78% | - |
| Nov 20, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.41% | - |
| Nov 19, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.06% | - |
| Nov 18, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.65% | - |
| Nov 17, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.52% | - |
| Nov 14, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.64% | - |
| Nov 13, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.87% | - |
| Nov 12, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.28% | - |
| Nov 11, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 2.04% | - |
| Nov 10, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.08% | - |
| Nov 7, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.91% | - |
| Nov 6, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.49% | - |
| Nov 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.53% | - |
| Nov 4, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.64% | - |
| Nov 3, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.24% | - |
| Oct 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.08% | - |
| Oct 28, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.08% | - |
| Oct 27, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.24% | - |
| Oct 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.58% | - |
| Oct 23, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.17% | - |
| Oct 22, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.29% | - |
| Oct 21, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.20% | - |
| Oct 20, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 2.38% | - |
| Oct 17, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 2.62% | - |
| Oct 16, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.63% | - |
| Oct 15, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.98% | - |
| Oct 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.18% | - |
| Oct 13, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 2.65% | - |
| Oct 10, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.64% | - |
| Oct 9, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.09% | - |
| Oct 8, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.09% | - |
| Oct 7, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.09% | - |
| Oct 6, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.45% | - |
| Oct 3, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.18% | - |
| Oct 2, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.19% | - |
| Oct 1, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.73% | - |
| Sep 30, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.73% | - |
| Sep 29, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.64% | - |