Akwel SA (EPA:AKW)
France · Delayed Price · Currency is EUR 7.54
-0.26 (-3.33%)
At close: Feb 20, 2026
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.72 | 7.72 | 7.50 | 7.54 | 7.54 | -3.33% | 17,962 |
| Feb 19, 2026 | 7.86 | 7.94 | 7.78 | 7.80 | 7.80 | -0.26% | 7,858 |
| Feb 18, 2026 | 7.72 | 8.00 | 7.72 | 7.82 | 7.82 | 0.26% | 26,470 |
| Feb 17, 2026 | 7.84 | 7.84 | 7.72 | 7.80 | 7.80 | -0.76% | 5,812 |
| Feb 16, 2026 | 7.92 | 7.92 | 7.86 | 7.86 | 7.86 | -0.51% | 7,548 |
| Feb 13, 2026 | 7.90 | 7.94 | 7.86 | 7.90 | 7.90 | 0.51% | 3,426 |
| Feb 12, 2026 | 7.84 | 7.90 | 7.84 | 7.86 | 7.86 | -0.51% | 7,835 |
| Feb 11, 2026 | 7.92 | 7.94 | 7.84 | 7.90 | 7.90 | -1.25% | 8,717 |
| Feb 10, 2026 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | - | 14,685 |
| Feb 9, 2026 | 7.86 | 8.00 | 7.76 | 8.00 | 8.00 | 1.78% | 43,159 |
| Feb 6, 2026 | 7.70 | 7.90 | 7.60 | 7.86 | 7.86 | -1.75% | 35,483 |
| Feb 5, 2026 | 8.02 | 8.02 | 7.96 | 8.00 | 8.00 | - | 16,319 |
| Feb 4, 2026 | 8.04 | 8.06 | 7.92 | 8.00 | 8.00 | 0.25% | 9,079 |
| Feb 3, 2026 | 7.86 | 8.00 | 7.86 | 7.98 | 7.98 | 1.53% | 29,474 |
| Feb 2, 2026 | 7.92 | 7.98 | 7.84 | 7.86 | 7.86 | -0.76% | 27,402 |
| Jan 30, 2026 | 8.00 | 8.00 | 7.88 | 7.92 | 7.92 | -1.00% | 9,365 |
| Jan 29, 2026 | 7.98 | 8.00 | 7.88 | 8.00 | 8.00 | - | 7,310 |
| Jan 28, 2026 | 8.00 | 8.02 | 7.94 | 8.00 | 8.00 | - | 11,485 |
| Jan 27, 2026 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | 0.76% | 2,129 |
| Jan 26, 2026 | 8.00 | 8.00 | 7.92 | 7.94 | 7.94 | -0.75% | 34,308 |
| Jan 23, 2026 | 7.98 | 8.02 | 7.94 | 8.00 | 8.00 | -0.25% | 3,689 |
| Jan 22, 2026 | 7.90 | 8.04 | 7.88 | 8.02 | 8.02 | 1.78% | 35,125 |
| Jan 21, 2026 | 7.92 | 7.96 | 7.88 | 7.88 | 7.88 | -0.25% | 3,369 |
| Jan 20, 2026 | 7.98 | 7.98 | 7.90 | 7.90 | 7.90 | -0.75% | 6,044 |
| Jan 19, 2026 | 8.04 | 8.04 | 7.94 | 7.96 | 7.96 | -0.75% | 3,114 |
| Jan 16, 2026 | 8.06 | 8.06 | 7.96 | 8.02 | 8.02 | -0.50% | 41,754 |
| Jan 15, 2026 | 8.06 | 8.06 | 7.98 | 8.06 | 8.06 | 2.81% | 43,668 |
| Jan 14, 2026 | 8.06 | 8.06 | 7.82 | 7.84 | 7.84 | -2.00% | 20,790 |
| Jan 13, 2026 | 8.06 | 8.06 | 7.94 | 8.00 | 8.00 | -0.74% | 59,361 |
| Jan 12, 2026 | 8.06 | 8.06 | 8.02 | 8.06 | 8.06 | - | 4,108 |
| Jan 9, 2026 | 8.06 | 8.06 | 8.02 | 8.06 | 8.06 | - | 19,139 |
| Jan 8, 2026 | 8.02 | 8.06 | 8.02 | 8.06 | 8.06 | 0.50% | 2,397 |
| Jan 7, 2026 | 8.06 | 8.06 | 8.00 | 8.02 | 8.02 | -0.25% | 4,198 |
| Jan 6, 2026 | 8.00 | 8.06 | 8.00 | 8.04 | 8.04 | 0.50% | 20,563 |
| Jan 5, 2026 | 8.18 | 8.20 | 8.00 | 8.00 | 8.00 | -1.72% | 36,199 |
| Jan 2, 2026 | 8.20 | 8.20 | 8.12 | 8.14 | 8.14 | -0.73% | 4,213 |
| Dec 31, 2025 | 8.02 | 8.20 | 8.02 | 8.20 | 8.20 | 1.74% | 1,833 |
| Dec 30, 2025 | 8.04 | 8.10 | 8.04 | 8.06 | 8.06 | 0.50% | 956 |
| Dec 29, 2025 | 8.10 | 8.20 | 8.02 | 8.02 | 8.02 | -0.25% | 3,781 |
| Dec 24, 2025 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | -0.74% | 3,929 |
| Dec 23, 2025 | 8.02 | 8.10 | 8.00 | 8.10 | 8.10 | 0.25% | 3,466 |
| Dec 22, 2025 | 7.94 | 8.08 | 7.94 | 8.08 | 8.08 | 1.51% | 4,741 |
| Dec 19, 2025 | 7.98 | 8.08 | 7.96 | 7.96 | 7.96 | 0.51% | 1,760 |
| Dec 18, 2025 | 7.90 | 8.00 | 7.90 | 7.92 | 7.92 | -1.25% | 3,405 |
| Dec 17, 2025 | 8.06 | 8.10 | 8.02 | 8.02 | 8.02 | -0.99% | 984 |
| Dec 16, 2025 | 7.88 | 8.10 | 7.86 | 8.10 | 8.10 | 2.79% | 3,462 |
| Dec 15, 2025 | 8.04 | 8.04 | 7.82 | 7.88 | 7.88 | -0.25% | 1,218 |
| Dec 12, 2025 | 7.62 | 7.94 | 7.62 | 7.90 | 7.90 | 0.51% | 3,628 |
| Dec 11, 2025 | 7.60 | 7.86 | 7.60 | 7.86 | 7.86 | 2.34% | 1,643 |
| Dec 10, 2025 | 7.74 | 7.84 | 7.66 | 7.68 | 7.68 | -2.29% | 6,100 |