Akwel SA (EPA:AKW)
France · Delayed Price · Currency is EUR 8.08
-0.08 (-0.99%)
Sep 17, 2025, 5:35 PM CET
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.99% | 5,557 |
| Sep 16, 2025 | 8.12 | 8.12 | 7.90 | 8.08 | 8.08 | -0.49% | 3,344 |
| Sep 15, 2025 | 7.88 | 8.12 | 7.88 | 8.12 | 8.12 | 3.05% | 7,402 |
| Sep 12, 2025 | 7.90 | 7.92 | 7.80 | 7.88 | 7.88 | -0.51% | 4,436 |
| Sep 11, 2025 | 7.92 | 7.94 | 7.90 | 7.92 | 7.92 | -1.74% | 2,986 |
| Sep 10, 2025 | 7.90 | 8.06 | 7.90 | 8.06 | 8.06 | 0.25% | 5,667 |
| Sep 9, 2025 | 8.08 | 8.26 | 7.90 | 8.04 | 8.04 | -0.50% | 16,790 |
| Sep 8, 2025 | 7.90 | 8.08 | 7.90 | 8.08 | 8.08 | 1.25% | 1,341 |
| Sep 5, 2025 | 7.88 | 8.08 | 7.88 | 7.98 | 7.98 | 1.27% | 2,615 |
| Sep 4, 2025 | 7.88 | 7.92 | 7.82 | 7.88 | 7.88 | - | 4,813 |
| Sep 3, 2025 | 7.88 | 7.94 | 7.80 | 7.88 | 7.88 | - | 3,141 |
| Sep 2, 2025 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | -1.50% | 11,797 |
| Sep 1, 2025 | 8.00 | 8.04 | 8.00 | 8.00 | 8.00 | - | 967 |
| Aug 29, 2025 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | - | 4,238 |
| Aug 28, 2025 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -1.23% | 2,636 |
| Aug 27, 2025 | 8.00 | 8.16 | 8.00 | 8.10 | 8.10 | 1.50% | 3,978 |
| Aug 26, 2025 | 8.20 | 8.20 | 7.98 | 7.98 | 7.98 | -1.72% | 8,057 |
| Aug 25, 2025 | 8.12 | 8.20 | 8.12 | 8.12 | 8.12 | -0.98% | 2,634 |
| Aug 22, 2025 | 8.14 | 8.20 | 8.14 | 8.20 | 8.20 | 0.74% | 917 |
| Aug 21, 2025 | 8.24 | 8.24 | 8.14 | 8.14 | 8.14 | -1.21% | 1,842 |
| Aug 20, 2025 | 8.22 | 8.34 | 8.22 | 8.24 | 8.24 | -1.90% | 490 |
| Aug 19, 2025 | 8.40 | 8.40 | 8.22 | 8.40 | 8.40 | - | 5,442 |
| Aug 18, 2025 | 8.40 | 8.48 | 8.30 | 8.40 | 8.40 | 0.48% | 2,326 |
| Aug 15, 2025 | 8.32 | 8.40 | 8.22 | 8.36 | 8.36 | 0.97% | 613 |
| Aug 14, 2025 | 8.32 | 8.32 | 8.14 | 8.28 | 8.28 | -0.24% | 1,078 |
| Aug 13, 2025 | 8.14 | 8.34 | 8.14 | 8.30 | 8.30 | 0.48% | 2,781 |
| Aug 12, 2025 | 8.10 | 8.26 | 8.10 | 8.26 | 8.26 | 2.23% | 2,114 |
| Aug 11, 2025 | 8.02 | 8.10 | 8.02 | 8.08 | 8.08 | - | 2,184 |
| Aug 8, 2025 | 8.12 | 8.12 | 8.02 | 8.08 | 8.08 | -0.98% | 658 |
| Aug 7, 2025 | 8.10 | 8.16 | 8.02 | 8.16 | 8.16 | -0.49% | 1,599 |
| Aug 6, 2025 | 8.18 | 8.20 | 8.00 | 8.20 | 8.20 | 0.24% | 8,368 |
| Aug 5, 2025 | 8.38 | 8.38 | 8.12 | 8.18 | 8.18 | -2.39% | 5,721 |
| Aug 4, 2025 | 8.44 | 8.44 | 8.36 | 8.38 | 8.38 | -0.71% | 2,357 |
| Aug 1, 2025 | 8.58 | 8.62 | 8.36 | 8.44 | 8.44 | -2.09% | 6,362 |
| Jul 31, 2025 | 8.60 | 8.62 | 8.54 | 8.62 | 8.62 | 0.23% | 1,557 |
| Jul 30, 2025 | 8.60 | 8.60 | 8.52 | 8.60 | 8.60 | - | 1,674 |
| Jul 29, 2025 | 8.62 | 8.68 | 8.54 | 8.60 | 8.60 | - | 4,830 |
| Jul 28, 2025 | 8.62 | 8.62 | 8.52 | 8.60 | 8.60 | 0.23% | 7,200 |
| Jul 25, 2025 | 8.58 | 8.68 | 8.36 | 8.58 | 8.58 | 2.39% | 13,747 |
| Jul 24, 2025 | 8.40 | 8.44 | 8.18 | 8.38 | 8.38 | -0.71% | 6,770 |
| Jul 23, 2025 | 8.40 | 8.46 | 8.32 | 8.44 | 8.44 | 1.20% | 2,831 |
| Jul 22, 2025 | 8.26 | 8.38 | 8.20 | 8.34 | 8.34 | 1.71% | 1,874 |
| Jul 21, 2025 | 8.08 | 8.24 | 8.06 | 8.20 | 8.20 | 0.99% | 7,330 |
| Jul 18, 2025 | 8.10 | 8.18 | 8.10 | 8.12 | 8.12 | 0.25% | 1,370 |
| Jul 17, 2025 | 8.08 | 8.22 | 8.08 | 8.10 | 8.10 | -0.49% | 3,083 |
| Jul 16, 2025 | 8.28 | 8.28 | 8.04 | 8.14 | 8.14 | -1.45% | 6,613 |
| Jul 15, 2025 | 8.28 | 8.36 | 8.18 | 8.26 | 8.26 | -0.48% | 3,526 |
| Jul 14, 2025 | 8.24 | 8.30 | 8.10 | 8.30 | 8.30 | 0.73% | 4,865 |
| Jul 11, 2025 | 8.24 | 8.24 | 8.14 | 8.24 | 8.24 | - | 19,190 |
| Jul 10, 2025 | 8.24 | 8.24 | 8.20 | 8.24 | 8.24 | - | 2,484 |