Akwel SA (EPA:AKW)
France · Delayed Price · Currency is EUR 6.34
+0.06 (0.96%)
Oct 23, 2026, 9:13 AM CEST
Akwel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.28 | 6.34 | 6.28 | 6.34 | 6.34 | 0.96% | 255 |
| Oct 22, 2026 | 6.26 | 6.36 | 6.24 | 6.28 | 6.28 | 0.64% | 877 |
| Oct 21, 2026 | 6.10 | 6.30 | 6.10 | 6.24 | 6.24 | 0.97% | 18,305 |
| Oct 20, 2026 | 6.40 | 6.40 | 6.04 | 6.18 | 6.18 | -0.32% | 103,900 |
| Oct 19, 2026 | 6.42 | 6.42 | 6.20 | 6.20 | 6.20 | -3.43% | 6,609 |
| Oct 16, 2026 | 6.34 | 6.42 | 6.34 | 6.42 | 6.42 | 1.26% | 10,786 |
| Oct 15, 2026 | 6.40 | 6.42 | 6.34 | 6.34 | 6.34 | -0.94% | 10,465 |
| Oct 14, 2026 | 6.42 | 6.42 | 6.38 | 6.40 | 6.40 | - | 10,132 |
| Oct 13, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | - | 2,548 |
| Oct 12, 2026 | 6.48 | 6.68 | 6.40 | 6.40 | 6.40 | -1.23% | 3,300 |
| Oct 9, 2026 | 6.48 | 6.50 | 6.48 | 6.48 | 6.48 | -2.41% | 282 |
| Oct 8, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.60% | 293 |
| Oct 7, 2026 | 6.70 | 6.70 | 6.56 | 6.68 | 6.68 | -0.30% | 5,774 |
| Oct 6, 2026 | 6.56 | 6.70 | 6.52 | 6.70 | 6.70 | 4.69% | 6,694 |
| Oct 5, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -0.31% | 1,799 |
| Oct 2, 2026 | 6.48 | 6.48 | 6.40 | 6.42 | 6.42 | - | 1,703 |
| Oct 1, 2026 | 6.42 | 6.50 | 6.40 | 6.42 | 6.42 | 0.31% | 16,186 |
| Sep 30, 2026 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | -0.93% | 274 |
| Sep 29, 2026 | 6.36 | 6.46 | 6.30 | 6.46 | 6.46 | 1.57% | 34,786 |
| Sep 28, 2026 | 6.22 | 6.44 | 6.22 | 6.36 | 6.36 | 2.25% | 2,703 |
| Sep 25, 2026 | 6.60 | 6.60 | 6.22 | 6.22 | 6.22 | -5.76% | 2,719 |
| Sep 24, 2026 | 6.52 | 6.70 | 6.42 | 6.60 | 6.60 | 0.30% | 22,708 |
| Sep 23, 2026 | 6.40 | 6.80 | 6.32 | 6.58 | 6.58 | 2.81% | 15,448 |
| Sep 22, 2026 | 6.38 | 6.40 | 6.16 | 6.40 | 6.40 | 0.63% | 20,543 |
| Sep 21, 2026 | 6.36 | 6.42 | 6.30 | 6.36 | 6.36 | 2.58% | 1,184 |
| Sep 18, 2026 | 6.16 | 6.40 | 6.10 | 6.20 | 6.20 | - | 16,620 |
| Sep 17, 2026 | 5.96 | 6.28 | 5.90 | 6.20 | 6.20 | 3.33% | 13,308 |
| Sep 16, 2026 | 5.90 | 6.12 | 5.70 | 6.00 | 6.00 | 1.69% | 22,713 |
| Sep 15, 2026 | 5.86 | 5.94 | 5.50 | 5.90 | 5.90 | 3.51% | 18,414 |
| Sep 14, 2026 | 6.14 | 6.14 | 5.68 | 5.70 | 5.70 | -6.56% | 11,559 |
| Sep 11, 2026 | 6.20 | 6.22 | 6.10 | 6.10 | 6.10 | -1.61% | 7,345 |
| Sep 10, 2026 | 6.46 | 6.46 | 6.16 | 6.20 | 6.20 | -1.27% | 8,932 |
| Sep 9, 2026 | 6.30 | 6.36 | 6.28 | 6.28 | 6.28 | -0.63% | 4,706 |
| Sep 8, 2026 | 6.42 | 6.46 | 6.26 | 6.32 | 6.32 | 0.64% | 7,155 |
| Sep 7, 2026 | 6.50 | 6.50 | 6.24 | 6.28 | 6.28 | -0.32% | 3,313 |
| Sep 4, 2026 | 6.56 | 6.56 | 6.24 | 6.30 | 6.30 | -0.32% | 10,886 |
| Sep 3, 2026 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | -1.25% | 5,225 |
| Sep 2, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.84% | 1,620 |
| Sep 1, 2026 | 6.52 | 6.58 | 6.50 | 6.52 | 6.52 | 1.56% | 3,228 |
| Aug 31, 2026 | 6.78 | 6.78 | 6.42 | 6.42 | 6.42 | - | 2,445 |
| Aug 28, 2026 | 6.60 | 6.62 | 6.40 | 6.42 | 6.42 | -1.23% | 7,961 |
| Aug 27, 2026 | 6.56 | 6.64 | 6.44 | 6.50 | 6.50 | -0.91% | 4,434 |
| Aug 26, 2026 | 6.56 | 6.66 | 6.52 | 6.56 | 6.56 | 0.61% | 802 |
| Aug 25, 2026 | 6.58 | 6.58 | 6.52 | 6.52 | 6.52 | - | 309 |
| Aug 24, 2026 | 6.78 | 6.78 | 6.52 | 6.52 | 6.52 | 0.62% | 5,047 |
| Aug 21, 2026 | 6.44 | 6.58 | 6.44 | 6.48 | 6.48 | 0.31% | 1,601 |
| Aug 20, 2026 | 6.50 | 6.50 | 6.42 | 6.46 | 6.46 | 0.62% | 2,388 |
| Aug 19, 2026 | 6.58 | 6.58 | 6.40 | 6.42 | 6.42 | -1.23% | 1,887 |
| Aug 18, 2026 | 6.72 | 6.72 | 6.50 | 6.50 | 6.50 | -2.69% | 3,677 |
| Aug 17, 2026 | 6.72 | 6.78 | 6.64 | 6.68 | 6.68 | -0.89% | 1,901 |