Akwel SA (FRA:MW4)
Germany · Delayed Price · Currency is EUR 7.82
+0.04 (0.51%)
Last updated: Jan 9, 2026, 8:03 AM CET
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.51% | - |
| Jan 8, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Jan 7, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Jan 6, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.26% | - |
| Jan 5, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.27% | - |
| Jan 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.26% | - |
| Dec 30, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Dec 29, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.25% | - |
| Dec 23, 2025 | 7.74 | 7.86 | 7.74 | 7.86 | 7.86 | 1.29% | 55 |
| Dec 22, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.78% | - |
| Dec 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.53% | - |
| Dec 18, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.51% | - |
| Dec 17, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2.08% | - |
| Dec 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.77% | - |
| Dec 15, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 2.11% | - |
| Dec 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.06% | - |
| Dec 11, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.31% | - |
| Dec 10, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.52% | - |
| Dec 9, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -4.25% | - |
| Dec 8, 2025 | 7.86 | 8.00 | 7.86 | 8.00 | 8.00 | 1.27% | 200 |
| Dec 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.25% | - |
| Dec 4, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Dec 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.75% | - |
| Dec 2, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -2.44% | - |
| Dec 1, 2025 | 7.68 | 8.18 | 7.68 | 8.18 | 8.18 | 5.14% | 120 |
| Nov 28, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.37% | - |
| Nov 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.28% | - |
| Nov 26, 2025 | 7.84 | 7.94 | 7.84 | 7.94 | 7.94 | 2.58% | 53 |
| Nov 25, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.26% | - |
| Nov 24, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.66% | - |
| Nov 21, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -3.59% | - |
| Nov 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% | - |
| Nov 19, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.75% | - |
| Nov 18, 2025 | 7.52 | 8.00 | 7.52 | 8.00 | 8.00 | 3.36% | 104 |
| Nov 17, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -2.52% | - |
| Nov 14, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -3.17% | - |
| Nov 13, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.49% | - |
| Nov 12, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.49% | - |
| Nov 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.99% | - |
| Nov 10, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -17.11% | - |
| Nov 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.41% | - |
| Nov 6, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -3.50% | - |
| Nov 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.23% | - |
| Nov 3, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% | - |
| Oct 31, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.37% | - |
| Oct 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5.32% | - |
| Oct 29, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.01% | - |
| Oct 28, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.65% | - |
| Oct 27, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.21% | - |