Akwel SA (LON:0F8V)
London · Delayed Price · Currency is GBP · Price in EUR 8.04
-0.06 (-0.74%)
Dec 4, 2025, 4:29 PM BST
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.12 | 8.12 | 7.94 | 8.10 | - | - | 532 |
| Dec 3, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 0.25% | 2,974 |
| Dec 2, 2025 | 8.10 | 8.14 | 8.00 | 8.08 | 8.08 | -0.74% | 2,464 |
| Dec 1, 2025 | 7.98 | 8.14 | 7.98 | 8.14 | 8.14 | 3.30% | 1,624 |
| Nov 28, 2025 | 7.82 | 8.00 | 7.66 | 7.88 | 7.88 | -0.51% | 3,214 |
| Nov 27, 2025 | 7.80 | 8.00 | 7.80 | 7.92 | 7.92 | 2.33% | 4,059 |
| Nov 26, 2025 | 7.90 | 7.98 | 7.74 | 7.74 | 7.74 | -3.01% | 3,399 |
| Nov 25, 2025 | 7.98 | 8.00 | 7.98 | 7.98 | 7.98 | - | 2,270 |
| Nov 24, 2025 | 7.84 | 7.98 | 7.83 | 7.98 | 7.98 | 0.76% | 2,302 |
| Nov 21, 2025 | 7.84 | 7.92 | 7.84 | 7.92 | 7.92 | - | 1,007 |
| Nov 20, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% | 1 |
| Nov 19, 2025 | 7.92 | 7.94 | 7.92 | 7.94 | 7.94 | 0.51% | 5 |
| Nov 18, 2025 | 7.86 | 7.96 | 7.86 | 7.90 | 7.90 | 0.51% | 2,759 |
| Nov 17, 2025 | 7.66 | 7.94 | 7.66 | 7.86 | 7.86 | -0.76% | 16,419 |
| Nov 14, 2025 | 7.98 | 7.98 | 7.72 | 7.92 | 7.92 | -2.94% | 2,010 |
| Nov 13, 2025 | 8.18 | 8.34 | 8.06 | 8.16 | 8.16 | -1.69% | 3,819 |
| Nov 12, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.48% | 36 |
| Nov 11, 2025 | 8.36 | 8.36 | 8.26 | 8.34 | 8.34 | - | 1,690 |
| Nov 10, 2025 | 8.34 | 8.46 | 8.34 | 8.34 | 8.34 | -1.88% | 5,591 |
| Nov 7, 2025 | 9.06 | 9.48 | 8.40 | 8.50 | 8.50 | -14.49% | 4,345 |
| Nov 6, 2025 | 10.20 | 10.65 | 9.94 | 9.94 | 9.94 | -3.02% | 566 |
| Nov 5, 2025 | 10.45 | 10.55 | 10.15 | 10.25 | 10.25 | -2.84% | 462 |
| Nov 4, 2025 | 10.85 | 10.85 | 10.55 | 10.55 | 10.55 | -3.65% | 2,016 |
| 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 |