Akwel SA (FRA:MW4)
Germany · Delayed Price · Currency is EUR 7.10
+0.26 (3.80%)
At close: Mar 27, 2026
FRA:MW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | 3.80% | 98 |
| Mar 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.29% | - |
| Mar 25, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.59% | - |
| Mar 24, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.74% | - |
| Mar 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.71% | - |
| Mar 20, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.50% | - |
| Mar 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.98% | - |
| Mar 18, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 2.92% | - |
| Mar 17, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2.69% | - |
| Mar 16, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.45% | - |
| Mar 13, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% | - |
| Mar 12, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.80% | - |
| Mar 11, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | - |
| Mar 10, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.60% | - |
| Mar 9, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.78% | - |
| Mar 6, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.88% | - |
| Mar 5, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.86% | - |
| Mar 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.85% | - |
| Mar 3, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.56% | - |
| Mar 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.93% | - |
| Feb 27, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| Feb 26, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.09% | - |
| Feb 25, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3.39% | - |
| Feb 24, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -3.28% | - |
| Feb 23, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -3.17% | - |
| Feb 20, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.05% | - |
| Feb 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.06% | - |
| Feb 18, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.53% | - |
| Feb 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.04% | - |
| Feb 16, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.52% | - |
| Feb 13, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.26% | - |
| Feb 12, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.52% | - |
| Feb 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.79% | - |
| Feb 10, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Feb 9, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.04% | - |
| Feb 6, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% | - |
| Feb 5, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.26% | - |
| Feb 4, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Feb 3, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.85% | - |
| Feb 2, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.81% | - |
| Jan 30, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% | - |
| Jan 29, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.52% | - |
| Jan 28, 2026 | 7.76 | 7.76 | 7.70 | 7.70 | 7.70 | -0.52% | 126 |
| Jan 27, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jan 26, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.26% | - |
| Jan 23, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Jan 22, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.26% | - |
| Jan 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.52% | - |
| Jan 20, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -5.67% | - |
| Jan 19, 2026 | 7.64 | 8.12 | 7.64 | 8.12 | 8.12 | 4.64% | 409 |