Akwel SA (EPA:AKW)
France · Delayed Price · Currency is EUR 7.02
0.00 (0.00%)
Jun 3, 2026, 5:35 PM CET
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.06 | 7.22 | 6.94 | 7.02 | 7.02 | - | 4,415 |
| Jun 2, 2026 | 6.98 | 7.06 | 6.98 | 7.02 | 7.02 | 3.54% | 1,463 |
| Jun 1, 2026 | 7.20 | 7.28 | 7.08 | 7.08 | 6.78 | -2.21% | 4,621 |
| May 29, 2026 | 7.24 | 7.26 | 7.18 | 7.24 | 6.93 | 0.56% | 3,037 |
| May 28, 2026 | 7.28 | 7.28 | 7.16 | 7.20 | 6.89 | 0.28% | 2,968 |
| May 27, 2026 | 7.22 | 7.22 | 7.18 | 7.18 | 6.88 | - | 1,776 |
| May 26, 2026 | 7.18 | 7.22 | 7.18 | 7.18 | 6.88 | - | 2,325 |
| May 25, 2026 | 7.22 | 7.22 | 7.18 | 7.18 | 6.88 | - | 890 |
| May 22, 2026 | 7.22 | 7.22 | 7.18 | 7.18 | 6.88 | - | 1,210 |
| May 21, 2026 | 7.18 | 7.22 | 7.18 | 7.18 | 6.88 | -0.55% | 3,251 |
| May 20, 2026 | 7.14 | 7.22 | 7.14 | 7.22 | 6.91 | - | 2,186 |
| May 19, 2026 | 7.22 | 7.32 | 7.22 | 7.22 | 6.91 | - | 2,458 |
| May 18, 2026 | 7.30 | 7.32 | 7.20 | 7.22 | 6.91 | - | 1,745 |
| May 15, 2026 | 7.06 | 7.28 | 7.06 | 7.22 | 6.91 | -0.55% | 2,164 |
| May 14, 2026 | 7.24 | 7.30 | 7.20 | 7.26 | 6.95 | 0.55% | 2,980 |
| May 13, 2026 | 7.18 | 7.22 | 7.18 | 7.22 | 6.91 | 0.56% | 1,166 |
| May 12, 2026 | 7.24 | 7.24 | 7.18 | 7.18 | 6.88 | -0.28% | 4,656 |
| May 11, 2026 | 7.18 | 7.26 | 7.10 | 7.20 | 6.89 | 0.84% | 20,829 |
| May 8, 2026 | 7.10 | 7.18 | 7.08 | 7.14 | 6.84 | 1.42% | 4,677 |
| May 7, 2026 | 7.18 | 7.20 | 7.02 | 7.04 | 6.74 | -3.30% | 6,996 |
| May 6, 2026 | 7.00 | 7.30 | 7.00 | 7.28 | 6.97 | 4.00% | 744 |
| May 5, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 6.70 | -3.58% | 4,967 |
| May 4, 2026 | 7.24 | 7.26 | 7.18 | 7.26 | 6.95 | 0.28% | 5,960 |
| Apr 30, 2026 | 7.20 | 7.24 | 7.16 | 7.24 | 6.93 | - | 1,501 |
| Apr 29, 2026 | 7.30 | 7.30 | 7.18 | 7.24 | 6.93 | 1.40% | 1,526 |
| Apr 28, 2026 | 7.28 | 7.28 | 7.14 | 7.14 | 6.84 | - | 1,636 |
| Apr 27, 2026 | 7.14 | 7.28 | 7.14 | 7.14 | 6.84 | -0.28% | 3,630 |
| Apr 24, 2026 | 7.14 | 7.34 | 7.10 | 7.16 | 6.86 | -1.92% | 62,321 |
| Apr 23, 2026 | 7.26 | 7.30 | 7.02 | 7.30 | 6.99 | 0.55% | 1,467 |
| Apr 22, 2026 | 7.18 | 7.34 | 7.18 | 7.26 | 6.95 | -1.09% | 737 |
| Apr 21, 2026 | 7.20 | 7.34 | 7.04 | 7.34 | 7.03 | 1.38% | 5,956 |
| Apr 20, 2026 | 7.16 | 7.28 | 7.16 | 7.24 | 6.93 | - | 7,305 |
| Apr 17, 2026 | 7.16 | 7.26 | 7.14 | 7.24 | 6.93 | 1.12% | 11,311 |
| Apr 16, 2026 | 7.16 | 7.20 | 7.16 | 7.16 | 6.86 | -0.28% | 3,773 |
| Apr 15, 2026 | 7.22 | 7.24 | 7.06 | 7.18 | 6.88 | -1.10% | 4,997 |
| Apr 14, 2026 | 7.16 | 7.30 | 7.16 | 7.26 | 6.95 | - | 5,501 |
| Apr 13, 2026 | 7.02 | 7.28 | 7.02 | 7.26 | 6.95 | 0.28% | 5,525 |
| Apr 10, 2026 | 7.38 | 7.38 | 6.90 | 7.24 | 6.93 | 4.02% | 8,665 |
| Apr 9, 2026 | 7.42 | 7.42 | 6.96 | 6.96 | 6.67 | -4.40% | 34,870 |
| Apr 8, 2026 | 7.20 | 7.38 | 7.12 | 7.28 | 6.97 | 2.54% | 6,199 |
| Apr 7, 2026 | 6.98 | 7.28 | 6.96 | 7.10 | 6.80 | 1.43% | 8,805 |
| Apr 2, 2026 | 7.22 | 7.22 | 7.00 | 7.00 | 6.70 | -1.41% | 7,807 |
| Apr 1, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 6.80 | 0.28% | 1,467 |
| Mar 31, 2026 | 7.30 | 7.30 | 7.02 | 7.08 | 6.78 | -2.75% | 4,902 |
| Mar 30, 2026 | 7.30 | 7.30 | 7.16 | 7.28 | 6.97 | -0.82% | 2,182 |
| Mar 27, 2026 | 7.20 | 7.38 | 7.02 | 7.34 | 7.03 | -1.34% | 8,205 |
| Mar 26, 2026 | 7.62 | 7.62 | 7.26 | 7.44 | 7.12 | 4.20% | 13,419 |
| Mar 25, 2026 | 7.00 | 7.14 | 7.00 | 7.14 | 6.84 | 2.00% | 1,638 |
| Mar 24, 2026 | 7.00 | 7.08 | 6.92 | 7.00 | 6.70 | -0.57% | 13,274 |
| Mar 23, 2026 | 7.14 | 7.14 | 7.00 | 7.04 | 6.74 | -2.49% | 5,703 |