Akwel SA (EPA:AKW)
France · Delayed Price · Currency is EUR 7.26
+0.04 (0.55%)
May 14, 2026, 5:35 PM CET
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7.24 | 7.24 | 7.20 | 7.24 | 7.24 | 0.28% | 255 |
| May 13, 2026 | 7.18 | 7.22 | 7.18 | 7.22 | 7.22 | 0.56% | 1,166 |
| May 12, 2026 | 7.24 | 7.24 | 7.18 | 7.18 | 7.18 | -0.28% | 4,656 |
| May 11, 2026 | 7.18 | 7.26 | 7.10 | 7.20 | 7.20 | 0.84% | 20,829 |
| May 8, 2026 | 7.10 | 7.18 | 7.08 | 7.14 | 7.14 | 1.42% | 4,677 |
| May 7, 2026 | 7.18 | 7.20 | 7.02 | 7.04 | 7.04 | -3.30% | 6,996 |
| May 6, 2026 | 7.00 | 7.30 | 7.00 | 7.28 | 7.28 | 4.00% | 744 |
| May 5, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -3.58% | 4,967 |
| May 4, 2026 | 7.24 | 7.26 | 7.18 | 7.26 | 7.26 | 0.28% | 5,960 |
| Apr 30, 2026 | 7.20 | 7.24 | 7.16 | 7.24 | 7.24 | - | 1,501 |
| Apr 29, 2026 | 7.30 | 7.30 | 7.18 | 7.24 | 7.24 | 1.40% | 1,526 |
| Apr 28, 2026 | 7.28 | 7.28 | 7.14 | 7.14 | 7.14 | - | 1,636 |
| Apr 27, 2026 | 7.14 | 7.28 | 7.14 | 7.14 | 7.14 | -0.28% | 3,630 |
| Apr 24, 2026 | 7.14 | 7.34 | 7.10 | 7.16 | 7.16 | -1.92% | 62,321 |
| Apr 23, 2026 | 7.26 | 7.30 | 7.02 | 7.30 | 7.30 | 0.55% | 1,467 |
| Apr 22, 2026 | 7.18 | 7.34 | 7.18 | 7.26 | 7.26 | -1.09% | 737 |
| Apr 21, 2026 | 7.20 | 7.34 | 7.04 | 7.34 | 7.34 | 1.38% | 5,956 |
| Apr 20, 2026 | 7.16 | 7.28 | 7.16 | 7.24 | 7.24 | - | 7,305 |
| Apr 17, 2026 | 7.16 | 7.26 | 7.14 | 7.24 | 7.24 | 1.12% | 11,311 |
| Apr 16, 2026 | 7.16 | 7.20 | 7.16 | 7.16 | 7.16 | -0.28% | 3,773 |
| Apr 15, 2026 | 7.22 | 7.24 | 7.06 | 7.18 | 7.18 | -1.10% | 4,997 |
| Apr 14, 2026 | 7.16 | 7.30 | 7.16 | 7.26 | 7.26 | - | 5,501 |
| Apr 13, 2026 | 7.02 | 7.28 | 7.02 | 7.26 | 7.26 | 0.28% | 5,525 |
| Apr 10, 2026 | 7.38 | 7.38 | 6.90 | 7.24 | 7.24 | 4.02% | 8,665 |
| Apr 9, 2026 | 7.42 | 7.42 | 6.96 | 6.96 | 6.96 | -4.40% | 34,870 |
| Apr 8, 2026 | 7.20 | 7.38 | 7.12 | 7.28 | 7.28 | 2.54% | 6,199 |
| Apr 7, 2026 | 6.98 | 7.28 | 6.96 | 7.10 | 7.10 | 1.43% | 8,805 |
| Apr 2, 2026 | 7.22 | 7.22 | 7.00 | 7.00 | 7.00 | -1.41% | 7,807 |
| Apr 1, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | 0.28% | 1,467 |
| Mar 31, 2026 | 7.30 | 7.30 | 7.02 | 7.08 | 7.08 | -2.75% | 4,902 |
| Mar 30, 2026 | 7.30 | 7.30 | 7.16 | 7.28 | 7.28 | -0.82% | 2,182 |
| Mar 27, 2026 | 7.20 | 7.38 | 7.02 | 7.34 | 7.34 | -1.34% | 8,205 |
| Mar 26, 2026 | 7.62 | 7.62 | 7.26 | 7.44 | 7.44 | 4.20% | 13,419 |
| Mar 25, 2026 | 7.00 | 7.14 | 7.00 | 7.14 | 7.14 | 2.00% | 1,638 |
| Mar 24, 2026 | 7.00 | 7.08 | 6.92 | 7.00 | 7.00 | -0.57% | 13,274 |
| Mar 23, 2026 | 7.14 | 7.14 | 7.00 | 7.04 | 7.04 | -2.49% | 5,703 |
| Mar 20, 2026 | 7.24 | 7.24 | 7.14 | 7.22 | 7.22 | -0.82% | 4,478 |
| Mar 19, 2026 | 7.46 | 7.46 | 7.28 | 7.28 | 7.28 | -2.41% | 5,150 |
| Mar 18, 2026 | 7.24 | 7.48 | 7.24 | 7.46 | 7.46 | 2.47% | 5,704 |
| Mar 17, 2026 | 7.16 | 7.30 | 7.16 | 7.28 | 7.28 | 1.96% | 6,971 |
| Mar 16, 2026 | 6.92 | 7.14 | 6.90 | 7.14 | 7.14 | 3.18% | 16,298 |
| 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 |