AKTR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.360	9.600	9.340	9.600	9.600	1,486,831
2026-10-15	9.400	9.510	9.320	9.470	9.470	677,719
2026-10-14	9.600	9.640	9.200	9.500	9.500	1,291,292
2026-10-13	9.780	9.840	9.640	9.700	9.700	650,823
2026-10-12	9.700	9.840	9.600	9.840	9.840	713,061
2026-10-09	9.150	9.740	9.030	9.700	9.700	1,155,882
2026-10-08	9.350	9.370	8.680	9.130	9.130	1,709,760
2026-10-07	9.570	9.720	9.250	9.370	9.370	933,658
2026-10-06	9.390	9.720	9.310	9.470	9.470	1,421,454
2026-10-05	9.600	9.600	9.310	9.370	9.370	746,812
2026-10-02	9.740	9.790	9.500	9.540	9.540	933,899
2026-10-01	9.670	9.780	9.560	9.740	9.740	297,857
2026-09-30	9.740	9.890	9.580	9.670	9.670	794,860
2026-09-29	9.900	9.950	9.810	9.810	9.810	492,051
2026-09-28	9.990	9.990	9.840	9.940	9.940	341,931
2026-09-25	9.860	9.990	9.710	9.990	9.990	572,454
2026-09-24	9.980	10.000	9.770	9.800	9.800	509,387
2026-09-23	10.100	10.100	9.940	9.980	9.980	237,476
2026-09-22	10.140	10.140	10.000	10.080	10.080	604,183
2026-09-21	10.100	10.200	10.040	10.120	10.120	451,857
2026-09-18	10.120	10.120	9.970	10.080	10.080	2,226,796
2026-09-17	10.140	10.240	10.000	10.180	10.180	536,073
2026-09-16	10.180	10.260	9.980	10.180	10.180	778,146
2026-09-15	9.800	10.220	9.700	10.180	10.180	566,267
2026-09-14	9.990	9.990	9.630	9.790	9.790	967,294
2026-09-11	10.020	10.060	10.000	10.020	10.020	354,182
2026-09-10	10.120	10.180	10.000	10.020	10.020	420,110
2026-09-09	10.120	10.180	9.990	10.180	10.180	496,542
2026-09-08	10.280	10.280	10.140	10.180	10.180	623,539
2026-09-07	10.400	10.500	10.200	10.280	10.280	717,702
2026-09-04	10.380	10.460	10.340	10.400	10.400	300,137
2026-09-03	10.320	10.360	10.240	10.300	10.300	254,109
2026-09-02	10.180	10.380	10.100	10.240	10.240	356,483
2026-09-01	10.240	10.300	10.080	10.180	10.180	783,176
2026-08-31	10.400	10.400	10.200	10.280	10.280	411,598
2026-08-28	10.400	10.500	10.280	10.360	10.360	425,049
2026-08-27	10.560	10.660	10.240	10.400	10.400	918,131
2026-08-26	10.360	10.520	10.300	10.520	10.520	671,294
2026-08-25	10.160	10.360	10.100	10.360	10.360	809,984
2026-08-24	10.180	10.180	10.000	10.140	10.140	765,670
2026-08-21	10.100	10.460	10.000	10.140	10.140	763,808
2026-08-20	10.020	10.120	9.990	10.080	10.080	515,821
2026-08-19	10.120	10.180	9.920	10.060	10.060	889,327
2026-08-18	10.260	10.420	10.120	10.180	10.180	619,299
2026-08-17	10.540	10.560	10.200	10.240	10.240	912,699
2026-08-14	10.460	10.560	10.340	10.500	10.500	567,150
2026-08-13	10.300	10.540	10.220	10.440	10.440	1,052,218
2026-08-12	10.400	10.400	10.040	10.180	10.180	885,210
2026-08-11	10.740	10.780	10.300	10.300	10.300	1,600,780
2026-08-10	10.620	10.840	10.500	10.740	10.740	621,279
2026-08-07	10.880	10.880	10.460	10.700	10.700	1,000,671
2026-08-06	11.060	11.160	10.860	10.860	10.860	862,521
2026-08-05	11.060	11.060	10.880	10.980	10.980	591,130
2026-08-04	10.900	11.080	10.880	11.000	11.000	684,913
2026-08-03	10.580	10.960	10.580	10.900	10.900	1,309,510
2026-07-31	10.060	10.600	9.980	10.420	10.420	2,090,360
2026-07-30	9.900	10.100	9.810	9.960	9.960	2,479,281
2026-07-29	10.040	10.260	9.680	9.900	9.900	3,264,715
2026-07-28	10.600	10.600	9.660	9.700	9.700	5,333,633
2026-07-27	11.080	11.320	10.800	10.900	10.900	1,646,295

Page 1 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.