Akwel SA (BST:MW4)
Germany · Delayed Price · Currency is EUR 6.00
+0.22 (3.81%)
At close: Sep 18, 2026
BST:MW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.78 | 6.30 | 5.74 | 6.00 | 6.00 | 3.81% | - |
| Sep 17, 2026 | 6.02 | 6.14 | 5.78 | 5.78 | 5.78 | 7.43% | - |
| Sep 16, 2026 | 5.40 | 6.00 | 5.38 | 5.38 | 5.38 | -0.37% | - |
| Sep 15, 2026 | 5.72 | 5.72 | 5.38 | 5.40 | 5.40 | -8.16% | - |
| Sep 14, 2026 | 5.72 | 6.10 | 5.70 | 5.88 | 5.88 | 2.80% | - |
| Sep 11, 2026 | 6.10 | 6.18 | 5.72 | 5.72 | 5.72 | -1.04% | - |
| Sep 10, 2026 | 5.90 | 6.32 | 5.78 | 5.78 | 5.78 | -1.70% | - |
| Sep 9, 2026 | 5.88 | 6.30 | 5.88 | 5.88 | 5.88 | - | 38 |
| Sep 8, 2026 | 5.92 | 6.38 | 5.88 | 5.88 | 5.88 | -0.68% | - |
| Sep 7, 2026 | 5.92 | 6.30 | 5.92 | 5.92 | 5.92 | - | - |
| Sep 4, 2026 | 6.02 | 6.44 | 5.92 | 5.92 | 5.92 | -1.33% | 200 |
| Sep 3, 2026 | 6.04 | 6.40 | 6.00 | 6.00 | 6.00 | -0.66% | - |
| Sep 2, 2026 | 6.26 | 6.50 | 6.04 | 6.04 | 6.04 | -0.98% | - |
| Sep 1, 2026 | 6.04 | 6.52 | 6.04 | 6.10 | 6.10 | 0.99% | - |
| Aug 31, 2026 | 6.10 | 6.48 | 6.04 | 6.04 | 6.04 | -0.98% | 46 |
| Aug 28, 2026 | 6.60 | 6.60 | 6.10 | 6.10 | 6.10 | -2.24% | - |
| Aug 27, 2026 | 6.20 | 6.60 | 6.20 | 6.24 | 6.24 | 0.97% | - |
| Aug 26, 2026 | 6.58 | 6.58 | 6.18 | 6.18 | 6.18 | 0.65% | - |
| Aug 25, 2026 | 6.14 | 6.52 | 6.12 | 6.14 | 6.14 | - | - |
| Aug 24, 2026 | 6.10 | 6.56 | 6.10 | 6.14 | 6.14 | 0.66% | - |
| Aug 21, 2026 | 6.06 | 6.44 | 6.06 | 6.10 | 6.10 | 0.66% | - |
| Aug 20, 2026 | 6.04 | 6.46 | 6.04 | 6.06 | 6.06 | 0.33% | - |
| Aug 19, 2026 | 6.10 | 6.52 | 6.04 | 6.04 | 6.04 | -1.31% | - |
| Aug 18, 2026 | 6.26 | 6.64 | 6.12 | 6.12 | 6.12 | -2.24% | - |
| Aug 17, 2026 | 6.34 | 6.72 | 6.26 | 6.26 | 6.26 | -0.95% | - |
| Aug 14, 2026 | 6.62 | 6.70 | 6.32 | 6.32 | 6.32 | -0.32% | - |
| Aug 13, 2026 | 6.42 | 6.70 | 6.34 | 6.34 | 6.34 | -1.25% | - |
| Aug 12, 2026 | 6.38 | 6.76 | 6.38 | 6.42 | 6.42 | 0.63% | 79 |
| Aug 11, 2026 | 6.18 | 6.72 | 6.18 | 6.38 | 6.38 | 3.24% | - |
| Aug 10, 2026 | 6.32 | 6.54 | 6.18 | 6.18 | 6.18 | -6.36% | - |
| Aug 7, 2026 | 6.24 | 6.62 | 6.24 | 6.60 | 6.60 | 5.77% | - |
| Aug 6, 2026 | 6.24 | 6.64 | 6.24 | 6.24 | 6.24 | - | - |
| Aug 5, 2026 | 6.30 | 6.68 | 6.24 | 6.24 | 6.24 | -0.95% | - |
| Aug 4, 2026 | 6.28 | 6.70 | 6.28 | 6.30 | 6.30 | 0.32% | - |
| Aug 3, 2026 | 6.24 | 6.66 | 6.22 | 6.28 | 6.28 | -1.57% | 170 |
| Jul 31, 2026 | 6.56 | 6.60 | 6.38 | 6.38 | 6.38 | 1.27% | - |
| Jul 30, 2026 | 6.18 | 6.52 | 6.18 | 6.30 | 6.30 | 1.94% | 168 |
| Jul 29, 2026 | 6.18 | 6.40 | 6.06 | 6.18 | 6.18 | - | - |
| Jul 28, 2026 | 6.10 | 6.32 | 6.10 | 6.18 | 6.18 | 1.31% | - |
| Jul 27, 2026 | 6.22 | 6.38 | 6.08 | 6.10 | 6.10 | -1.61% | 9 |
| Jul 24, 2026 | 6.52 | 6.72 | 6.20 | 6.20 | 6.20 | -3.73% | - |
| Jul 23, 2026 | 6.50 | 6.74 | 6.44 | 6.44 | 6.44 | -0.92% | - |
| Jul 22, 2026 | 6.40 | 6.80 | 6.38 | 6.50 | 6.50 | 1.56% | 3 |
| Jul 21, 2026 | 6.26 | 6.70 | 6.26 | 6.40 | 6.40 | 2.24% | 16 |
| Jul 20, 2026 | 6.42 | 6.64 | 6.24 | 6.26 | 6.26 | -2.49% | 25 |
| Jul 17, 2026 | 6.62 | 6.82 | 6.42 | 6.42 | 6.42 | -3.02% | - |
| Jul 16, 2026 | 6.64 | 6.82 | 6.62 | 6.62 | 6.62 | -0.30% | - |
| Jul 15, 2026 | 6.52 | 6.80 | 6.52 | 6.64 | 6.64 | 1.84% | - |
| Jul 14, 2026 | 6.48 | 6.94 | 6.48 | 6.52 | 6.52 | 0.62% | 19 |
| Jul 13, 2026 | 6.46 | 6.68 | 6.46 | 6.48 | 6.48 | - | - |