Akwel SA (FRA:MW4)
Germany · Delayed Price · Currency is EUR 6.08
+0.12 (2.01%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:MW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.01% | 350 |
| Oct 22, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% | - |
| Oct 21, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.66% | - |
| Oct 20, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.31% | - |
| Oct 19, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.33% | - |
| Oct 16, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.33% | - |
| Oct 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.65% | - |
| Oct 14, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Oct 13, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.84% | - |
| Oct 12, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | - |
| Oct 9, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.32% | - |
| Oct 8, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.56% | - |
| Oct 7, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.58% | - |
| Oct 6, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2.27% | - |
| Oct 5, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% | - |
| Oct 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.31% | - |
| Oct 1, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.33% | - |
| Sep 30, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Sep 29, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.32% | - |
| Sep 28, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.81% | - |
| Sep 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.27% | - |
| Sep 24, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.98% | - |
| Sep 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.99% | - |
| Sep 21, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 3.07% | - |
| Sep 18, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.74% | - |
| Sep 17, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 3.60% | - |
| Sep 16, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.46% | - |
| Sep 15, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -6.80% | - |
| Sep 14, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.01% | - |
| Sep 11, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.98% | - |
| Sep 10, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | - |
| Sep 9, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.66% | - |
| Sep 8, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Sep 7, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.62% | - |
| Sep 4, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% | - |
| Sep 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.96% | - |
| Sep 2, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.97% | - |
| Sep 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.96% | - |
| Aug 31, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -2.19% | - |
| Aug 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.63% | - |
| Aug 27, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.95% | - |
| Aug 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.64% | - |
| Aug 24, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.64% | - |
| Aug 21, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% | - |
| Aug 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.96% | - |
| Aug 19, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -2.49% | - |
| Aug 18, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.23% | - |
| Aug 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |