Akwel SA (EPA:AKW)
France · Delayed Price · Currency is EUR 6.92
+0.14 (2.06%)
At close: Mar 13, 2026
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.80 | 7.02 | 6.76 | 6.92 | 6.92 | 2.06% | 18,317 |
| Mar 12, 2026 | 6.78 | 6.80 | 6.72 | 6.78 | 6.78 | -0.29% | 8,248 |
| Mar 11, 2026 | 6.90 | 6.90 | 6.76 | 6.80 | 6.80 | -1.45% | 2,082 |
| Mar 10, 2026 | 6.92 | 6.98 | 6.90 | 6.90 | 6.90 | - | 3,944 |
| Mar 9, 2026 | 6.76 | 6.90 | 6.50 | 6.90 | 6.90 | -0.58% | 17,851 |
| Mar 6, 2026 | 7.00 | 7.00 | 6.86 | 6.94 | 6.94 | -0.29% | 16,804 |
| Mar 5, 2026 | 7.12 | 7.12 | 6.96 | 6.96 | 6.96 | -2.52% | 15,728 |
| Mar 4, 2026 | 7.20 | 7.26 | 7.04 | 7.14 | 7.14 | -1.65% | 18,931 |
| Mar 3, 2026 | 7.28 | 7.36 | 7.26 | 7.26 | 7.26 | -1.09% | 23,510 |
| Mar 2, 2026 | 7.36 | 7.36 | 7.26 | 7.34 | 7.34 | -1.34% | 2,753 |
| Feb 27, 2026 | 7.44 | 7.46 | 7.40 | 7.44 | 7.44 | -0.27% | 3,537 |
| Feb 26, 2026 | 7.48 | 7.52 | 7.42 | 7.46 | 7.46 | -0.53% | 5,674 |
| Feb 25, 2026 | 7.48 | 7.54 | 7.48 | 7.50 | 7.50 | -0.53% | 8,702 |
| Feb 24, 2026 | 7.30 | 7.58 | 7.30 | 7.54 | 7.54 | 3.01% | 35,697 |
| Feb 23, 2026 | 7.40 | 7.40 | 7.24 | 7.32 | 7.32 | -2.92% | 41,382 |
| 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 |