Akwel SA (FRA:MW4)
Germany · Delayed Price · Currency is EUR 6.96
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:MW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | - | - | - |
| Apr 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.69% | - |
| Apr 22, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -5.60% | - |
| Apr 21, 2026 | 6.98 | 7.50 | 6.98 | 7.50 | 7.50 | 7.14% | 73 |
| Apr 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.16% | - |
| Apr 17, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.29% | - |
| Apr 16, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.29% | - |
| Apr 15, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.14% | - |
| Apr 14, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.44% | - |
| Apr 13, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.17% | - |
| Apr 10, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -3.11% | - |
| Apr 9, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 3.51% | - |
| Apr 8, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.18% | - |
| Apr 7, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.46% | - |
| Apr 2, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.87% | - |
| Apr 1, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.86% | - |
| Mar 31, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.13% | - |
| Mar 30, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.56% | - |
| 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% | - |