Akwel SA (LON:0F8V)
London · Delayed Price · Currency is GBP · Price in EUR 7.28
-0.14 (-1.89%)
Mar 27, 2026, 12:38 PM GMT
LON:0F8V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.34 | 7.34 | 7.24 | 7.28 | 7.28 | -1.89% | 1,478 |
| Mar 26, 2026 | 7.56 | 7.56 | 7.30 | 7.42 | 7.42 | 6.92% | 307 |
| Mar 24, 2026 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | -1.42% | 1,130 |
| Mar 23, 2026 | 7.01 | 7.04 | 7.00 | 7.04 | 7.04 | -1.40% | 290 |
| Mar 20, 2026 | 7.24 | 7.24 | 7.14 | 7.14 | 7.14 | -2.99% | 356 |
| Mar 19, 2026 | 7.14 | 7.36 | 7.14 | 7.36 | 7.36 | -1.34% | 3,099 |
| Mar 18, 2026 | 7.26 | 7.46 | 7.26 | 7.46 | 7.46 | 2.75% | 371 |
| Mar 17, 2026 | 7.14 | 7.30 | 7.14 | 7.26 | 7.26 | 1.68% | 1,757 |
| Mar 16, 2026 | 6.92 | 7.16 | 6.92 | 7.14 | 7.14 | 2.00% | 1,278 |
| Mar 13, 2026 | 6.78 | 7.00 | 6.78 | 7.00 | 7.00 | 3.55% | 3,248 |
| Mar 12, 2026 | 6.80 | 6.84 | 6.76 | 6.76 | 6.76 | -0.59% | 1,185 |
| Mar 11, 2026 | 6.90 | 6.90 | 6.78 | 6.80 | 6.80 | -1.73% | 240 |
| Mar 10, 2026 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | 1.47% | 315 |
| Mar 9, 2026 | 6.52 | 6.82 | 6.52 | 6.82 | 6.82 | -2.57% | 412 |
| Mar 6, 2026 | 6.98 | 7.00 | 6.96 | 7.00 | 7.00 | -0.28% | 2,158 |
| Mar 5, 2026 | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | -0.57% | 244 |
| Mar 4, 2026 | 7.16 | 7.16 | 7.06 | 7.06 | 7.06 | -2.75% | 301 |
| Mar 3, 2026 | 7.26 | 7.30 | 7.26 | 7.26 | 7.26 | -0.55% | 830 |
| Mar 2, 2026 | 7.30 | 7.36 | 7.30 | 7.30 | 7.30 | -2.14% | 1,012 |
| 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 |