Akwel SA (FRA:MW4)
Germany · Delayed Price · Currency is EUR 6.78
+0.14 (2.11%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:MW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 8, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.58 | 1.18% | - |
| May 7, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.51 | -3.14% | - |
| May 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.72 | - | - |
| May 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.72 | 0.57% | - |
| May 4, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.68 | -0.29% | - |
| Apr 30, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.70 | - | - |
| Apr 29, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.70 | 0.29% | - |
| Apr 28, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.68 | 0.87% | - |
| Apr 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.62 | -0.86% | - |
| Apr 24, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.68 | - | - |
| Apr 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.68 | -1.69% | - |
| Apr 22, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.80 | -5.60% | - |
| Apr 21, 2026 | 6.98 | 7.50 | 6.98 | 7.50 | 7.20 | 7.14% | 73 |
| Apr 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.72 | 1.16% | - |
| Apr 17, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.64 | -0.29% | - |
| Apr 16, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.66 | -0.29% | - |
| Apr 15, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.68 | -1.14% | - |
| Apr 14, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.76 | 1.44% | - |
| Apr 13, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.66 | 1.17% | - |
| Apr 10, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.58 | -3.11% | - |
| Apr 9, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.80 | 3.51% | - |
| Apr 8, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.57 | 1.18% | - |
| Apr 7, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.49 | -1.46% | - |
| Apr 2, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.58 | -0.87% | - |
| Apr 1, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.64 | -0.86% | - |
| Mar 31, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.70 | -1.13% | - |
| Mar 30, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.78 | -0.56% | - |
| Mar 27, 2026 | 7.18 | 7.18 | 7.10 | 7.10 | 6.82 | 3.80% | 98 |
| Mar 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.57 | 0.29% | - |
| Mar 25, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.55 | 0.59% | - |
| Mar 24, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.51 | -1.74% | - |
| Mar 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.62 | -1.71% | - |
| Mar 20, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.74 | -2.50% | - |