Akwel SA (LON:0F8V)
London · Delayed Price · Currency is GBP · Price in EUR 10.55
-0.40 (-3.65%)
At close: Nov 4, 2025
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 10.30 | 11.00 | 10.30 | 10.95 | 10.95 | -0.90% | 963 |
| Oct 31, 2025 | 11.10 | 11.15 | 11.00 | 11.05 | 11.05 | -0.45% | 1,226 |
| Oct 30, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 6.73% | 780 |
| Oct 29, 2025 | 10.15 | 10.50 | 10.15 | 10.40 | 10.40 | 3.48% | 1,292 |
| Oct 28, 2025 | 9.90 | 10.20 | 9.90 | 10.05 | 10.05 | 1.52% | 178 |
| Oct 27, 2025 | 9.96 | 10.10 | 9.86 | 9.90 | 9.90 | -0.40% | 1,285 |
| Oct 24, 2025 | 10.00 | 10.00 | 9.90 | 9.94 | 9.94 | -0.60% | 1,396 |
| Oct 23, 2025 | 10.05 | 10.15 | 10.00 | 10.00 | 10.00 | 1.42% | 664 |
| Oct 21, 2025 | 9.80 | 9.90 | 9.80 | 9.86 | 9.86 | 1.44% | 3,817 |
| Oct 20, 2025 | 9.88 | 9.88 | 9.72 | 9.72 | 9.72 | -1.42% | 541 |
| Oct 17, 2025 | 9.94 | 9.94 | 9.86 | 9.86 | 9.86 | -0.20% | 103 |
| Oct 16, 2025 | 9.88 | 9.94 | 9.88 | 9.88 | 9.88 | 0.10% | 543 |
| Oct 15, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.10% | 100 |
| Oct 14, 2025 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | -0.20% | 682 |
| Oct 13, 2025 | 9.88 | 9.90 | 9.88 | 9.88 | 9.88 | 0.20% | 80 |
| Oct 10, 2025 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | 0.20% | 561 |
| Oct 9, 2025 | 9.84 | 9.88 | 9.84 | 9.84 | 9.84 | -0.40% | 60 |
| Oct 8, 2025 | 9.84 | 9.88 | 9.84 | 9.88 | 9.88 | 0.20% | 140 |
| Oct 7, 2025 | 9.90 | 9.90 | 9.80 | 9.86 | 9.86 | 0.61% | 2,895 |
| Oct 6, 2025 | 9.94 | 9.96 | 9.76 | 9.80 | 9.80 | -1.61% | 1,213 |
| Oct 3, 2025 | 9.74 | 9.96 | 9.48 | 9.96 | 9.96 | 1.01% | 557 |
| Oct 2, 2025 | 9.78 | 9.92 | 9.78 | 9.86 | 9.56 | - | 1,905 |
| Oct 1, 2025 | 9.86 | 9.86 | 9.68 | 9.86 | 9.56 | 0.20% | 1,525 |
| Sep 30, 2025 | 9.72 | 9.84 | 9.68 | 9.84 | 9.54 | 1.23% | 120 |
| Sep 29, 2025 | 9.60 | 9.80 | 9.60 | 9.72 | 9.42 | 1.04% | 1,610 |
| Sep 26, 2025 | 9.48 | 9.62 | 9.48 | 9.62 | 9.33 | 2.78% | 136 |
| Sep 25, 2025 | 9.48 | 9.48 | 9.22 | 9.36 | 9.08 | -0.85% | 523 |
| Sep 24, 2025 | 9.54 | 9.54 | 9.40 | 9.44 | 9.15 | -1.05% | 260 |
| Sep 23, 2025 | 9.64 | 9.64 | 9.48 | 9.54 | 9.25 | -0.21% | 575 |
| Sep 22, 2025 | 9.56 | 9.58 | 9.52 | 9.56 | 9.27 | -0.42% | 178 |
| Sep 19, 2025 | 8.28 | 9.82 | 8.28 | 9.60 | 9.31 | 19.11% | 4,004 |
| Sep 17, 2025 | 8.09 | 8.09 | 8.06 | 8.06 | 7.82 | -0.25% | 102 |
| Sep 16, 2025 | 7.90 | 8.08 | 7.90 | 8.08 | 7.83 | 0.50% | 878 |
| Sep 15, 2025 | 8.04 | 8.12 | 8.04 | 8.04 | 7.80 | 2.03% | 116 |
| Sep 12, 2025 | 7.80 | 7.90 | 7.80 | 7.88 | 7.64 | -1.01% | 833 |
| Sep 10, 2025 | 8.00 | 8.00 | 7.96 | 7.96 | 7.72 | 0.51% | 449 |
| Sep 9, 2025 | 8.08 | 8.08 | 7.92 | 7.92 | 7.68 | 0.25% | 3,771 |
| Sep 8, 2025 | 7.90 | 8.00 | 7.90 | 7.90 | 7.66 | -0.50% | 11 |
| Sep 4, 2025 | 7.88 | 7.94 | 7.88 | 7.94 | 7.70 | 0.76% | 979 |
| Sep 2, 2025 | 8.00 | 8.00 | 7.88 | 7.88 | 7.64 | -1.50% | 6,815 |
| Sep 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | -0.25% | 100 |
| Aug 28, 2025 | 8.08 | 8.10 | 8.02 | 8.02 | 7.78 | 0.25% | 226 |
| Aug 27, 2025 | 8.06 | 8.06 | 8.00 | 8.00 | 7.76 | - | 362 |
| Aug 26, 2025 | 8.12 | 8.12 | 8.00 | 8.00 | 7.76 | -1.72% | 508 |
| Aug 25, 2025 | 8.14 | 8.14 | 8.12 | 8.14 | 7.89 | -0.25% | 36 |
| Aug 22, 2025 | 8.14 | 8.16 | 8.14 | 8.16 | 7.91 | - | 28 |
| Aug 21, 2025 | 8.22 | 8.22 | 8.16 | 8.16 | 7.91 | -2.86% | 58 |
| Aug 19, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.14 | - | 5 |
| Aug 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.14 | 0.72% | 76 |
| Aug 15, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.09 | 0.48% | 15 |