Akwel SA (BST:MW4)
Germany · Delayed Price · Currency is EUR 7.04
+0.02 (0.28%)
At close: May 19, 2026
BST:MW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.92 | 7.22 | 6.92 | 7.02 | 7.02 | 0.86% | - |
| May 15, 2026 | 6.94 | 7.26 | 6.94 | 6.96 | 6.96 | -0.85% | - |
| May 14, 2026 | 6.92 | 7.26 | 6.92 | 7.02 | 7.02 | 1.45% | - |
| May 13, 2026 | 6.98 | 7.20 | 6.92 | 6.92 | 6.92 | -0.57% | - |
| May 12, 2026 | 6.94 | 7.22 | 6.82 | 6.96 | 6.96 | -0.29% | - |
| May 11, 2026 | 6.86 | 7.20 | 6.84 | 6.98 | 6.98 | -3.06% | - |
| May 8, 2026 | 6.88 | 7.20 | 6.86 | 7.20 | 7.20 | 4.96% | - |
| May 7, 2026 | 7.00 | 7.10 | 6.86 | 6.86 | 6.86 | -2.00% | - |
| May 6, 2026 | 7.02 | 7.26 | 7.00 | 7.00 | 7.00 | - | - |
| May 5, 2026 | 6.90 | 7.20 | 6.90 | 7.00 | 7.00 | -3.58% | - |
| May 4, 2026 | 6.98 | 7.26 | 6.96 | 7.26 | 7.26 | 4.31% | - |
| Apr 30, 2026 | 7.16 | 7.20 | 6.96 | 6.96 | 6.96 | -0.29% | - |
| Apr 29, 2026 | 6.98 | 7.20 | 6.96 | 6.98 | 6.98 | 0.29% | - |
| Apr 28, 2026 | 6.96 | 7.16 | 6.94 | 6.96 | 6.96 | - | - |
| Apr 27, 2026 | 6.88 | 7.22 | 6.86 | 6.96 | 6.96 | 0.87% | - |
| Apr 24, 2026 | 7.00 | 7.20 | 6.90 | 6.90 | 6.90 | -0.86% | - |
| Apr 23, 2026 | 6.88 | 7.30 | 6.88 | 6.96 | 6.96 | -0.29% | - |
| Apr 22, 2026 | 7.14 | 7.24 | 6.98 | 6.98 | 6.98 | -1.13% | - |
| Apr 21, 2026 | 7.02 | 7.30 | 6.98 | 7.06 | 7.06 | 1.15% | - |
| Apr 20, 2026 | 6.90 | 7.18 | 6.90 | 6.98 | 6.98 | -0.29% | - |
| Apr 17, 2026 | 6.92 | 7.26 | 6.92 | 7.00 | 7.00 | 1.16% | - |
| Apr 16, 2026 | 6.94 | 7.16 | 6.92 | 6.92 | 6.92 | - | - |
| Apr 15, 2026 | 6.94 | 7.18 | 6.92 | 6.92 | 6.92 | -0.57% | - |
| Apr 14, 2026 | 7.02 | 7.52 | 6.90 | 6.96 | 6.96 | -3.33% | 4 |
| Apr 13, 2026 | 6.88 | 7.26 | 6.82 | 7.20 | 7.20 | 3.15% | - |
| Apr 10, 2026 | 7.10 | 7.14 | 6.84 | 6.98 | 6.98 | -3.86% | - |
| Apr 9, 2026 | 7.02 | 7.30 | 7.02 | 7.26 | 7.26 | 2.54% | - |
| Apr 8, 2026 | 6.84 | 7.26 | 6.74 | 7.08 | 7.08 | 4.12% | - |
| Apr 7, 2026 | 6.76 | 7.22 | 6.76 | 6.80 | 6.80 | -2.86% | - |
| Apr 2, 2026 | 6.72 | 7.10 | 6.70 | 7.00 | 7.00 | 1.74% | - |
| Apr 1, 2026 | 6.70 | 7.12 | 6.68 | 6.88 | 6.88 | 3.30% | - |
| Mar 31, 2026 | 7.04 | 7.14 | 6.66 | 6.66 | 6.66 | -4.58% | - |
| Mar 30, 2026 | 7.10 | 7.18 | 6.70 | 6.98 | 6.98 | -3.06% | - |
| Mar 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% | - |
| Mar 26, 2026 | 6.80 | 7.48 | 6.78 | 7.18 | 7.18 | 4.97% | - |
| Mar 25, 2026 | 6.82 | 7.04 | 6.80 | 6.84 | 6.84 | 0.29% | - |
| Mar 24, 2026 | 6.72 | 7.10 | 6.68 | 6.82 | 6.82 | -2.57% | 1,062 |
| Mar 23, 2026 | 6.84 | 7.14 | 6.76 | 7.00 | 7.00 | 1.16% | - |
| Mar 20, 2026 | 7.02 | 7.22 | 6.86 | 6.92 | 6.92 | -1.70% | - |
| Mar 19, 2026 | 7.34 | 7.36 | 7.02 | 7.04 | 7.04 | -1.95% | - |
| Mar 18, 2026 | 7.12 | 7.46 | 7.04 | 7.18 | 7.18 | 1.99% | - |
| Mar 17, 2026 | 6.86 | 7.26 | 6.86 | 7.04 | 7.04 | 2.62% | - |
| Mar 16, 2026 | 6.74 | 7.10 | 6.68 | 6.86 | 6.86 | 2.69% | - |
| Mar 13, 2026 | 6.54 | 7.02 | 6.50 | 6.68 | 6.68 | 2.45% | - |
| Mar 12, 2026 | 6.78 | 6.78 | 6.52 | 6.52 | 6.52 | -0.61% | - |
| Mar 11, 2026 | 6.68 | 6.80 | 6.52 | 6.56 | 6.56 | -1.50% | - |
| Mar 10, 2026 | 6.62 | 6.94 | 6.62 | 6.66 | 6.66 | - | - |
| Mar 9, 2026 | 6.48 | 6.76 | 6.38 | 6.66 | 6.66 | -0.60% | - |
| Mar 6, 2026 | 6.78 | 6.98 | 6.68 | 6.70 | 6.70 | -0.59% | - |
| Mar 5, 2026 | 6.88 | 7.06 | 6.72 | 6.74 | 6.74 | -3.16% | - |