Akwel SA (EPA:AKW)
France · Delayed Price · Currency is EUR 8.16
+0.22 (2.77%)
At close: Nov 28, 2025
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.94 | 8.16 | 7.62 | 8.16 | 8.16 | 2.77% | 36,025 |
| Nov 27, 2025 | 7.80 | 8.00 | 7.80 | 7.94 | 7.94 | 1.79% | 6,913 |
| Nov 26, 2025 | 7.98 | 8.00 | 7.70 | 7.80 | 7.80 | -2.50% | 6,996 |
| Nov 25, 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 3,926 |
| Nov 24, 2025 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | 2.04% | 10,264 |
| Nov 21, 2025 | 7.84 | 7.92 | 7.84 | 7.84 | 7.84 | -0.76% | 2,693 |
| Nov 20, 2025 | 7.92 | 7.92 | 7.84 | 7.90 | 7.90 | -0.50% | 1,966 |
| Nov 19, 2025 | 7.94 | 7.94 | 7.80 | 7.94 | 7.94 | - | 5,497 |
| Nov 18, 2025 | 7.94 | 7.94 | 7.86 | 7.94 | 7.94 | 0.76% | 17,900 |
| Nov 17, 2025 | 7.66 | 7.92 | 7.66 | 7.88 | 7.88 | - | 23,430 |
| Nov 14, 2025 | 8.02 | 8.10 | 7.60 | 7.88 | 7.88 | -3.19% | 13,106 |
| Nov 13, 2025 | 8.24 | 8.30 | 8.04 | 8.14 | 8.14 | -2.40% | 25,555 |
| Nov 12, 2025 | 8.46 | 8.50 | 8.24 | 8.34 | 8.34 | -1.42% | 9,436 |
| Nov 11, 2025 | 8.28 | 8.46 | 8.22 | 8.46 | 8.46 | 0.24% | 5,207 |
| Nov 10, 2025 | 8.30 | 8.46 | 8.28 | 8.44 | 8.44 | 1.93% | 13,790 |
| Nov 7, 2025 | 9.48 | 9.48 | 8.18 | 8.28 | 8.28 | -16.36% | 51,780 |
| Nov 6, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -2.94% | 6,752 |
| Nov 5, 2025 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -4.23% | 3,051 |
| Nov 4, 2025 | 10.85 | 10.95 | 10.55 | 10.65 | 10.65 | -2.29% | 9,056 |
| Nov 3, 2025 | 10.40 | 11.15 | 10.25 | 10.90 | 10.90 | -1.80% | 12,950 |
| Oct 31, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 4,128 |
| Oct 30, 2025 | 10.50 | 11.15 | 10.40 | 11.00 | 11.00 | 3.77% | 15,738 |
| Oct 29, 2025 | 10.20 | 10.70 | 10.00 | 10.60 | 10.60 | 6.21% | 7,862 |
| Oct 28, 2025 | 10.20 | 10.20 | 9.90 | 9.98 | 9.98 | -2.16% | 12,802 |
| Oct 27, 2025 | 9.94 | 10.20 | 9.86 | 10.20 | 10.20 | 3.03% | 6,335 |
| Oct 24, 2025 | 10.00 | 10.00 | 9.88 | 9.90 | 9.90 | -0.40% | 3,173 |
| Oct 23, 2025 | 9.84 | 10.20 | 9.84 | 9.94 | 9.94 | 1.02% | 15,411 |
| Oct 22, 2025 | 9.82 | 9.92 | 9.82 | 9.84 | 9.84 | -0.20% | 922 |
| Oct 21, 2025 | 9.80 | 9.90 | 9.80 | 9.86 | 9.86 | 0.41% | 3,631 |
| Oct 20, 2025 | 9.90 | 9.90 | 9.72 | 9.82 | 9.82 | -0.81% | 3,833 |
| Oct 17, 2025 | 9.92 | 9.92 | 9.86 | 9.90 | 9.90 | -0.20% | 2,301 |
| Oct 16, 2025 | 9.86 | 9.94 | 9.86 | 9.92 | 9.92 | 0.61% | 1,611 |
| Oct 15, 2025 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | - | 1,441 |
| Oct 14, 2025 | 9.90 | 9.90 | 9.82 | 9.86 | 9.86 | 0.61% | 5,620 |
| Oct 13, 2025 | 9.90 | 9.90 | 9.78 | 9.80 | 9.80 | -1.01% | 4,270 |
| Oct 10, 2025 | 9.90 | 9.90 | 9.86 | 9.90 | 9.90 | - | 3,151 |
| Oct 9, 2025 | 9.88 | 9.90 | 9.84 | 9.90 | 9.90 | - | 2,514 |
| Oct 8, 2025 | 9.90 | 9.90 | 9.82 | 9.90 | 9.90 | 0.20% | 24,405 |
| Oct 7, 2025 | 9.90 | 9.90 | 9.80 | 9.88 | 9.88 | - | 14,542 |
| Oct 6, 2025 | 9.96 | 9.96 | 9.78 | 9.88 | 9.88 | -0.80% | 8,398 |
| Oct 3, 2025 | 9.74 | 10.00 | 9.46 | 9.96 | 9.96 | - | 9,620 |
| Oct 2, 2025 | 9.78 | 10.00 | 9.78 | 9.96 | 9.66 | 0.61% | 13,355 |
| Oct 1, 2025 | 9.86 | 9.90 | 9.78 | 9.90 | 9.60 | 0.41% | 4,209 |
| Sep 30, 2025 | 9.60 | 9.86 | 9.60 | 9.86 | 9.56 | 1.44% | 12,915 |
| Sep 29, 2025 | 9.60 | 9.80 | 9.56 | 9.72 | 9.43 | 3.40% | 6,664 |
| Sep 26, 2025 | 9.10 | 9.62 | 9.10 | 9.40 | 9.12 | -0.21% | 8,029 |
| Sep 25, 2025 | 9.48 | 9.48 | 9.16 | 9.42 | 9.14 | -0.42% | 9,170 |
| Sep 24, 2025 | 9.50 | 9.50 | 9.40 | 9.46 | 9.18 | -0.84% | 2,306 |
| Sep 23, 2025 | 9.64 | 9.66 | 9.48 | 9.54 | 9.25 | -0.21% | 4,141 |
| Sep 22, 2025 | 9.52 | 9.60 | 9.32 | 9.56 | 9.27 | - | 10,039 |