Akwel SA (LON:0F8V)
London · Delayed Price · Currency is GBP · Price in EUR 7.30
-0.16 (-2.14%)
Mar 2, 2026, 4:29 PM GMT
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | - | -2.14% | 9 |
| Feb 27, 2026 | 7.44 | 7.47 | 7.38 | 7.46 | 7.46 | -0.53% | 821 |
| Feb 26, 2026 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | -0.27% | 2,517 |
| Feb 25, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.53% | 900 |
| Feb 24, 2026 | 7.30 | 7.56 | 7.30 | 7.56 | 7.56 | 3.56% | 3,807 |
| Feb 23, 2026 | 7.40 | 7.40 | 7.24 | 7.30 | 7.30 | -3.18% | 2,954 |
| Feb 20, 2026 | 7.72 | 7.72 | 7.52 | 7.54 | 7.54 | -3.33% | 464 |
| Feb 19, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.76% | 136 |
| Feb 18, 2026 | 7.84 | 7.86 | 7.84 | 7.86 | 7.86 | 1.55% | 2,038 |
| Feb 17, 2026 | 7.72 | 7.74 | 7.72 | 7.74 | 7.74 | -2.27% | 9,050 |
| Feb 16, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.25% | 1 |
| Feb 13, 2026 | 7.86 | 7.90 | 7.86 | 7.90 | 7.90 | 0.25% | 7,029 |
| Feb 12, 2026 | 7.84 | 7.88 | 7.84 | 7.88 | 7.88 | -0.38% | 3 |
| Feb 11, 2026 | 7.92 | 7.92 | 7.88 | 7.91 | 7.91 | -1.12% | 4,842 |
| Feb 10, 2026 | 8.04 | 8.04 | 7.98 | 8.00 | 8.00 | 2.30% | 3 |
| Feb 9, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.51% | - |
| Feb 6, 2026 | 7.70 | 7.82 | 7.62 | 7.78 | 7.78 | -2.75% | 11,605 |
| Feb 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.50% | 4,945 |
| Feb 4, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.75% | 300 |
| Feb 3, 2026 | 7.86 | 7.98 | 7.86 | 7.98 | 7.98 | 1.53% | 1,012 |
| Feb 2, 2026 | 7.88 | 7.90 | 7.86 | 7.86 | 7.86 | -0.51% | 1,814 |
| Jan 30, 2026 | 7.88 | 8.00 | 7.88 | 7.90 | 7.90 | -1.25% | 239 |
| Jan 29, 2026 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 0.76% | 162 |
| Jan 28, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.75% | 20 |
| Jan 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 26, 2026 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 0.76% | 10,181 |
| Jan 23, 2026 | 7.92 | 8.02 | 7.92 | 7.94 | 7.94 | -0.76% | 104 |
| Jan 22, 2026 | 8.02 | 8.02 | 7.90 | 8.00 | 8.00 | 0.77% | 15,811 |
| Jan 21, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.75% | 1,200 |
| Jan 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% | - |
| Jan 19, 2026 | 8.06 | 8.06 | 7.96 | 7.96 | 7.96 | -0.75% | 17,109 |
| Jan 16, 2026 | 8.06 | 8.06 | 8.00 | 8.02 | 8.02 | 0.25% | 2,271 |
| Jan 15, 2026 | 7.96 | 8.06 | 7.96 | 8.00 | 8.00 | 2.04% | 10,903 |
| Jan 14, 2026 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | -2.00% | 183 |
| Jan 13, 2026 | 8.06 | 8.06 | 7.94 | 8.00 | 8.00 | -0.74% | 14,678 |
| Jan 12, 2026 | 8.06 | 8.06 | 8.04 | 8.06 | 8.06 | - | 1,913 |
| Jan 9, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 651 |
| Jan 8, 2026 | 8.04 | 8.06 | 8.02 | 8.06 | 8.06 | - | 13 |
| Jan 7, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 369 |
| Jan 6, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.75% | 313 |
| Jan 5, 2026 | 8.18 | 8.20 | 8.00 | 8.00 | 8.00 | -1.72% | 662 |
| Jan 2, 2026 | 8.14 | 8.18 | 8.12 | 8.14 | 8.14 | 0.99% | 3,425 |
| Dec 31, 2025 | 8.14 | 8.14 | 8.06 | 8.06 | 8.06 | -0.98% | 600 |
| Dec 30, 2025 | 8.04 | 8.14 | 8.04 | 8.14 | 8.14 | -0.25% | 201 |
| Dec 29, 2025 | 8.06 | 8.20 | 8.06 | 8.16 | 8.16 | 0.99% | 486 |
| Dec 24, 2025 | 8.10 | 8.10 | 8.00 | 8.08 | 8.08 | 0.25% | 250 |
| Dec 23, 2025 | 8.02 | 8.06 | 8.00 | 8.06 | 8.06 | 1.26% | 466 |
| Dec 22, 2025 | 8.10 | 8.10 | 7.94 | 7.96 | 7.96 | - | 397 |
| Dec 19, 2025 | 7.98 | 8.00 | 7.84 | 7.96 | 7.96 | 0.76% | 1,791 |
| Dec 18, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.50% | 159 |