Akwel SA (BST:MW4)
Germany · Delayed Price · Currency is EUR 6.46
+0.24 (3.86%)
At close: Oct 30, 2026
BST:MW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.18 | 6.46 | 6.12 | 6.46 | 6.46 | 3.86% | - |
| Oct 29, 2026 | 6.36 | 6.58 | 6.22 | 6.22 | 6.22 | -2.20% | - |
| Oct 28, 2026 | 6.24 | 6.56 | 6.18 | 6.36 | 6.36 | 1.60% | 2 |
| Oct 27, 2026 | 6.12 | 6.56 | 6.08 | 6.26 | 6.26 | 2.29% | - |
| Oct 26, 2026 | 6.16 | 6.42 | 6.12 | 6.12 | 6.12 | - | - |
| Oct 23, 2026 | 6.06 | 6.42 | 6.00 | 6.12 | 6.12 | 0.66% | - |
| Oct 22, 2026 | 5.94 | 6.30 | 5.86 | 6.08 | 6.08 | 1.67% | 40 |
| Oct 21, 2026 | 5.94 | 6.24 | 5.86 | 5.98 | 5.98 | 1.01% | - |
| Oct 20, 2026 | 5.96 | 6.28 | 5.90 | 5.92 | 5.92 | -0.67% | - |
| Oct 19, 2026 | 6.12 | 6.34 | 5.96 | 5.96 | 5.96 | -1.65% | 11 |
| Oct 16, 2026 | 6.22 | 6.36 | 6.04 | 6.06 | 6.06 | -2.26% | - |
| Oct 15, 2026 | 6.12 | 6.34 | 6.08 | 6.20 | 6.20 | 0.98% | - |
| Oct 14, 2026 | 6.24 | 6.38 | 6.12 | 6.14 | 6.14 | -1.29% | - |
| Oct 13, 2026 | 6.10 | 6.40 | 6.08 | 6.22 | 6.22 | 1.97% | - |
| Oct 12, 2026 | 6.28 | 6.50 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Oct 9, 2026 | 6.34 | 6.50 | 6.26 | 6.30 | 6.30 | -0.63% | - |
| Oct 8, 2026 | 6.28 | 6.50 | 6.18 | 6.34 | 6.34 | 0.32% | - |
| Oct 7, 2026 | 6.38 | 6.64 | 6.28 | 6.32 | 6.32 | -1.25% | - |
| Oct 6, 2026 | 6.24 | 6.60 | 6.24 | 6.40 | 6.40 | 2.56% | - |
| Oct 5, 2026 | 6.20 | 6.42 | 6.18 | 6.24 | 6.24 | 0.32% | - |
| Oct 2, 2026 | 6.16 | 6.42 | 6.10 | 6.22 | 6.22 | 1.30% | - |
| Oct 1, 2026 | 6.02 | 6.48 | 5.94 | 6.14 | 6.14 | 2.33% | - |
| Sep 30, 2026 | 6.16 | 6.34 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 29, 2026 | 6.10 | 6.40 | 6.06 | 6.10 | 6.10 | -0.65% | - |
| Sep 28, 2026 | 6.02 | 6.36 | 5.98 | 6.14 | 6.14 | 1.32% | - |
| Sep 25, 2026 | 6.36 | 6.60 | 6.04 | 6.06 | 6.06 | -4.42% | - |
| Sep 24, 2026 | 6.04 | 6.60 | 6.02 | 6.34 | 6.34 | 4.97% | - |
| Sep 23, 2026 | 6.02 | 6.70 | 5.98 | 6.04 | 6.04 | 1.00% | - |
| Sep 22, 2026 | 6.02 | 6.28 | 5.96 | 5.98 | 5.98 | -0.66% | - |
| Sep 21, 2026 | 6.04 | 6.36 | 6.02 | 6.02 | 6.02 | 0.33% | - |
| 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% | - |