Akwel SA (FRA:MW4)
Germany · Delayed Price · Currency is EUR 7.56
-0.08 (-1.05%)
At close: Feb 20, 2026
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.26% | - |
| Jan 15, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% | - |
| Jan 14, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.51% | - |
| Jan 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% | - |
| Jan 12, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.51% | - |
| 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 |