Akwel SA (EPA:AKW)
France flag France · Delayed Price · Currency is EUR
9.72
-0.18 (-1.82%)
Oct 20, 2025, 1:53 PM CET

Akwel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20259.929.929.869.909.90-0.20%2,301
Oct 16, 20259.869.949.869.929.920.61%1,611
Oct 15, 20259.909.909.869.869.86-1,441
Oct 14, 20259.909.909.829.869.860.61%5,620
Oct 13, 20259.909.909.789.809.80-1.01%4,270
Oct 10, 20259.909.909.869.909.90-3,151
Oct 9, 20259.889.909.849.909.90-2,514
Oct 8, 20259.909.909.829.909.900.20%24,405
Oct 7, 20259.909.909.809.889.880.10%14,542
Oct 6, 20259.969.969.789.879.87-0.90%8,398
Oct 3, 20259.7410.009.469.969.96-9,620
Oct 2, 20259.7810.009.789.969.660.61%13,355
Oct 1, 20259.869.909.789.909.600.41%4,209
Sep 30, 20259.609.869.609.869.561.44%12,915
Sep 29, 20259.609.809.569.729.433.40%6,664
Sep 26, 20259.109.629.109.409.12-0.21%8,029
Sep 25, 20259.489.489.169.429.14-0.42%9,170
Sep 24, 20259.509.509.409.469.18-0.84%2,306
Sep 23, 20259.649.669.489.549.25-0.21%4,141
Sep 22, 20259.529.609.329.569.27-10,039
Sep 19, 20258.169.828.169.569.2717.73%67,172
Sep 18, 20258.108.128.068.127.880.50%4,511
Sep 17, 20258.108.108.008.087.84-6,286
Sep 16, 20258.128.127.908.087.84-0.49%3,344
Sep 15, 20257.888.127.888.127.883.05%7,402
Sep 12, 20257.907.927.807.887.64-0.51%4,436
Sep 11, 20257.927.947.907.927.68-1.74%2,986
Sep 10, 20257.908.067.908.067.820.25%5,667
Sep 9, 20258.088.267.908.047.80-0.50%16,790
Sep 8, 20257.908.087.908.087.841.25%1,341
Sep 5, 20257.888.087.887.987.741.27%2,615
Sep 4, 20257.887.927.827.887.64-4,813
Sep 3, 20257.887.947.807.887.64-3,141
Sep 2, 20258.008.007.887.887.64-1.50%11,797
Sep 1, 20258.008.048.008.007.76-967
Aug 29, 20258.028.028.008.007.76-4,238
Aug 28, 20258.128.128.008.007.76-1.23%2,636
Aug 27, 20258.008.168.008.107.861.50%3,978
Aug 26, 20258.208.207.987.987.74-1.72%8,057
Aug 25, 20258.128.208.128.127.88-0.98%2,634
Aug 22, 20258.148.208.148.207.950.74%917
Aug 21, 20258.248.248.148.147.89-1.21%1,842
Aug 20, 20258.228.348.228.247.99-1.90%490
Aug 19, 20258.408.408.228.408.15-5,442
Aug 18, 20258.408.488.308.408.150.48%2,326
Aug 15, 20258.328.408.228.368.110.97%613
Aug 14, 20258.328.328.148.288.03-0.24%1,078
Aug 13, 20258.148.348.148.308.050.48%2,781
Aug 12, 20258.108.268.108.268.012.23%2,114
Aug 11, 20258.028.108.028.087.84-2,184