Akwel SA (EPA:AKW)
France · Delayed Price · Currency is EUR 6.42
0.00 (0.00%)
Oct 2, 2026, 5:06 PM CET
Akwel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 6.64 | 6.78 | 6.62 | 6.74 | 6.74 | 0.60% | 1,723 |
| Aug 13, 2026 | 6.62 | 6.78 | 6.62 | 6.70 | 6.70 | -0.89% | 4,181 |
| Aug 12, 2026 | 6.78 | 6.78 | 6.76 | 6.76 | 6.76 | 1.50% | 191 |
| Aug 11, 2026 | 6.72 | 6.90 | 6.66 | 6.66 | 6.66 | 0.91% | 8,844 |
| Aug 10, 2026 | 6.52 | 6.60 | 6.52 | 6.60 | 6.60 | - | 2,651 |
| Aug 7, 2026 | 6.48 | 6.76 | 6.40 | 6.60 | 6.60 | 1.54% | 7,578 |
| Aug 6, 2026 | 6.62 | 6.74 | 6.50 | 6.50 | 6.50 | -1.81% | 1,929 |
| Aug 5, 2026 | 6.64 | 6.72 | 6.60 | 6.62 | 6.62 | -0.90% | 2,387 |
| Aug 4, 2026 | 6.66 | 6.78 | 6.66 | 6.68 | 6.68 | 0.30% | 762 |
| Aug 3, 2026 | 6.60 | 6.72 | 6.60 | 6.66 | 6.66 | 0.91% | 3,594 |
| Jul 31, 2026 | 6.56 | 6.66 | 6.56 | 6.60 | 6.60 | 0.92% | 5,768 |
| Jul 30, 2026 | 6.50 | 6.56 | 6.50 | 6.54 | 6.54 | 3.15% | 8,519 |
| Jul 29, 2026 | 6.30 | 6.50 | 6.30 | 6.34 | 6.34 | -0.31% | 1,513 |
| Jul 28, 2026 | 6.28 | 6.36 | 6.26 | 6.36 | 6.36 | 1.27% | 6,266 |
| Jul 27, 2026 | 6.40 | 6.44 | 6.26 | 6.28 | 6.28 | -2.18% | 4,516 |