Akwel SA (EPA:AKW)
France · Delayed Price · Currency is EUR 6.82
+0.14 (2.10%)
Jul 14, 2026, 9:19 AM CET
Akwel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 6.68 | 6.78 | 6.68 | 6.68 | 6.68 | - | 725 |
| Jul 10, 2026 | 6.68 | 6.80 | 6.66 | 6.68 | 6.68 | - | 5,000 |
| Jul 9, 2026 | 6.76 | 6.80 | 6.68 | 6.68 | 6.68 | -0.30% | 1,542 |
| Jul 8, 2026 | 6.72 | 6.80 | 6.70 | 6.70 | 6.70 | -0.30% | 3,936 |
| Jul 7, 2026 | 6.74 | 6.84 | 6.72 | 6.72 | 6.72 | - | 2,722 |
| Jul 6, 2026 | 6.62 | 6.86 | 6.62 | 6.72 | 6.72 | 0.90% | 10,244 |
| Jul 3, 2026 | 6.66 | 6.88 | 6.62 | 6.66 | 6.66 | -1.77% | 9,931 |
| Jul 2, 2026 | 6.90 | 6.90 | 6.60 | 6.78 | 6.78 | 0.30% | 14,028 |
| Jul 1, 2026 | 6.82 | 6.92 | 6.76 | 6.76 | 6.76 | -0.59% | 829 |
| Jun 30, 2026 | 6.86 | 6.86 | 6.76 | 6.80 | 6.80 | -0.87% | 3,839 |
| Jun 29, 2026 | 6.84 | 6.94 | 6.76 | 6.86 | 6.86 | 0.29% | 20,562 |
| Jun 26, 2026 | 7.02 | 7.02 | 6.84 | 6.84 | 6.84 | -2.56% | 5,813 |
| Jun 25, 2026 | 7.02 | 7.26 | 7.02 | 7.02 | 7.02 | -1.68% | 14,961 |
| Jun 24, 2026 | 7.18 | 7.22 | 7.10 | 7.14 | 7.14 | 0.56% | 19,587 |
| Jun 23, 2026 | 6.94 | 7.16 | 6.94 | 7.10 | 7.10 | 1.43% | 3,837 |
| Jun 22, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 2,362 |
| Jun 19, 2026 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | - | 5,696 |
| Jun 18, 2026 | 6.90 | 6.98 | 6.82 | 6.90 | 6.90 | - | 4,225 |
| Jun 17, 2026 | 6.92 | 7.00 | 6.90 | 6.90 | 6.90 | -0.29% | 2,889 |
| Jun 16, 2026 | 7.00 | 7.00 | 6.88 | 6.92 | 6.92 | 0.29% | 744 |
| Jun 15, 2026 | 6.96 | 7.00 | 6.90 | 6.90 | 6.90 | -0.86% | 1,621 |
| Jun 12, 2026 | 6.88 | 6.96 | 6.88 | 6.96 | 6.96 | 0.87% | 3,133 |
| Jun 11, 2026 | 6.90 | 6.98 | 6.88 | 6.90 | 6.90 | 1.17% | 1,374 |
| Jun 10, 2026 | 7.10 | 7.10 | 6.80 | 6.82 | 6.82 | -3.94% | 4,807 |
| Jun 9, 2026 | 7.08 | 7.10 | 7.02 | 7.10 | 7.10 | 2.01% | 3,475 |
| Jun 8, 2026 | 6.98 | 7.04 | 6.90 | 6.96 | 6.96 | - | 885 |
| Jun 5, 2026 | 7.08 | 7.08 | 6.92 | 6.96 | 6.96 | -0.29% | 2,868 |
| Jun 4, 2026 | 7.10 | 7.10 | 6.98 | 6.98 | 6.98 | -0.57% | 1,714 |
| 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 |