Akwel SA (EPA:AKW)
France · Delayed Price · Currency is EUR 7.92
-0.08 (-1.00%)
At close: Jan 30, 2026
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 8.00 | 8.00 | 7.80 | 7.86 | 7.86 | -0.25% | 1,544 |
| Dec 8, 2025 | 8.10 | 8.10 | 7.80 | 7.88 | 7.88 | -2.23% | 3,926 |
| Dec 5, 2025 | 8.00 | 8.10 | 8.00 | 8.06 | 8.06 | -0.49% | 5,837 |
| Dec 4, 2025 | 8.14 | 8.14 | 7.96 | 8.10 | 8.10 | -0.98% | 4,336 |
| Dec 3, 2025 | 8.18 | 8.18 | 8.00 | 8.18 | 8.18 | 1.49% | 1,261 |
| Dec 2, 2025 | 8.18 | 8.18 | 8.02 | 8.06 | 8.06 | -0.98% | 3,181 |
| Dec 1, 2025 | 7.98 | 8.18 | 7.98 | 8.14 | 8.14 | -0.25% | 4,118 |
| 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 |