Akwel SA (FRA:MW4)
Germany · Delayed Price · Currency is EUR 6.62
-0.02 (-0.30%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:MW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.30% | - |
| Jul 16, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.53% | - |
| Jul 15, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.93% | - |
| Jul 14, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.31% | - |
| Jul 13, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Jul 10, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.62% | - |
| Jul 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.31% | - |
| Jul 8, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.31% | - |
| Jul 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | - |
| Jul 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2.19% | - |
| Jul 3, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.74% | - |
| Jul 2, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Jul 1, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.30% | - |
| Jun 30, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.20% | - |
| Jun 29, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -2.63% | - |
| Jun 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.16% | - |
| Jun 25, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.87% | - |
| Jun 24, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.59% | - |
| Jun 23, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.89% | - |
| Jun 22, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.20% | - |
| Jun 19, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Jun 18, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.30% | - |
| Jun 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.30% | - |
| Jun 16, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.89% | - |
| Jun 15, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Jun 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.81% | - |
| Jun 11, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -2.93% | - |
| Jun 10, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.89% | - |
| Jun 9, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.30% | - |
| Jun 8, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.59% | - |
| Jun 5, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Jun 4, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Jun 3, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 2.11% | - |
| Jun 2, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -7.52% | - |
| Jun 1, 2026 | 6.98 | 7.48 | 6.98 | 7.48 | 7.18 | 7.16% | 350 |
| May 29, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.70 | 0.58% | - |
| May 28, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.66 | -0.29% | - |
| May 27, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.68 | 0.29% | - |
| May 26, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.66 | -0.29% | - |
| May 25, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.68 | -0.29% | - |
| May 22, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.70 | 0.87% | - |
| May 21, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.64 | -1.70% | - |
| May 20, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.76 | 0.28% | - |
| May 19, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.74 | 0.86% | - |
| May 18, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.68 | -0.85% | - |
| May 15, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.74 | 1.45% | - |
| May 14, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.64 | -0.57% | - |
| May 13, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.68 | - | - |
| May 12, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.68 | 1.46% | - |
| May 11, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.58 | - | - |