Akwel SA (LON:0F8V)
London · Delayed Price · Currency is GBP · Price in EUR 7.00
-0.14 (-1.96%)
Jun 2, 2026, 2:14 PM GMT
LON:0F8V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.26 | 7.26 | 7.14 | 7.14 | 6.84 | -1.24% | 153 |
| May 29, 2026 | 7.24 | 7.26 | 7.20 | 7.23 | 6.93 | 0.42% | 39 |
| May 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.90 | 0.28% | 132 |
| May 27, 2026 | 7.22 | 7.22 | 7.18 | 7.18 | 6.88 | -0.55% | 70 |
| May 26, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 6.92 | 0.28% | 34 |
| May 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.90 | -0.28% | 116 |
| May 22, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 6.92 | 0.28% | 10 |
| May 21, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 6.90 | -0.28% | 2,676 |
| May 20, 2026 | 7.14 | 7.22 | 7.14 | 7.22 | 6.92 | -1.37% | 30 |
| May 19, 2026 | 7.22 | 7.32 | 7.22 | 7.32 | 7.01 | - | 202 |
| May 18, 2026 | 7.30 | 7.32 | 7.30 | 7.32 | 7.01 | 1.39% | 3 |
| May 15, 2026 | 7.28 | 7.30 | 7.22 | 7.22 | 6.92 | -1.10% | 231 |
| May 14, 2026 | 7.22 | 7.30 | 7.08 | 7.30 | 6.99 | 1.39% | 3,279 |
| May 13, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 6.90 | -0.83% | 1,838 |
| May 12, 2026 | 7.24 | 7.26 | 7.24 | 7.26 | 6.95 | 0.83% | - |
| May 11, 2026 | 7.18 | 7.20 | 7.10 | 7.20 | 6.90 | 0.84% | 6,984 |
| May 8, 2026 | 7.12 | 7.18 | 7.12 | 7.14 | 6.84 | -0.56% | 621 |
| May 7, 2026 | 7.16 | 7.18 | 7.16 | 7.18 | 6.88 | -1.37% | 2 |
| May 6, 2026 | 7.28 | 7.28 | 7.20 | 7.28 | 6.97 | -0.27% | 3 |
| May 5, 2026 | 7.28 | 7.30 | 7.12 | 7.30 | 6.99 | 0.83% | 3 |
| May 4, 2026 | 7.30 | 7.30 | 7.24 | 7.24 | 6.94 | 0.56% | 398 |
| Apr 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.90 | -1.10% | 731 |
| Apr 28, 2026 | 7.28 | 7.28 | 7.22 | 7.28 | 6.97 | 1.96% | 156 |
| Apr 27, 2026 | 7.28 | 7.28 | 7.14 | 7.14 | 6.84 | - | 3 |
| Apr 24, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.84 | -2.19% | 1,000 |
| Apr 23, 2026 | 7.30 | 7.33 | 7.30 | 7.30 | 6.99 | - | 980 |
| Apr 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.99 | 1.08% | 500 |
| Apr 21, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 6.92 | -0.12% | 4,173 |
| Apr 17, 2026 | 7.26 | 7.28 | 7.23 | 7.23 | 6.93 | 0.47% | 8,856 |
| Apr 16, 2026 | 7.20 | 7.20 | 7.17 | 7.20 | 6.89 | 0.90% | 3,442 |
| Apr 15, 2026 | 7.16 | 7.16 | 7.12 | 7.13 | 6.83 | -1.53% | 1,720 |
| Apr 14, 2026 | 7.20 | 7.26 | 7.20 | 7.24 | 6.94 | 2.88% | 6,635 |
| Apr 10, 2026 | 7.05 | 7.05 | 6.94 | 7.04 | 6.74 | -2.22% | 197 |
| Apr 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.90 | 1.41% | - |
| Apr 7, 2026 | 6.98 | 7.24 | 6.98 | 7.10 | 6.80 | -1.11% | 1,798 |
| Apr 1, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.88 | 1.13% | 51 |
| Mar 31, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 6.80 | -1.39% | 207 |
| Mar 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.90 | -1.10% | 1,400 |
| Mar 27, 2026 | 7.34 | 7.34 | 7.24 | 7.28 | 6.97 | -1.89% | 1,478 |
| Mar 26, 2026 | 7.56 | 7.56 | 7.30 | 7.42 | 7.11 | 6.92% | 307 |
| Mar 24, 2026 | 7.00 | 7.00 | 6.94 | 6.94 | 6.65 | -1.42% | 1,130 |
| Mar 23, 2026 | 7.01 | 7.04 | 7.00 | 7.04 | 6.74 | -1.40% | 290 |
| Mar 20, 2026 | 7.24 | 7.24 | 7.14 | 7.14 | 6.84 | -2.99% | 356 |
| Mar 19, 2026 | 7.14 | 7.36 | 7.14 | 7.36 | 7.05 | -1.34% | 3,099 |
| Mar 18, 2026 | 7.26 | 7.46 | 7.26 | 7.46 | 7.15 | 2.75% | 371 |
| Mar 17, 2026 | 7.14 | 7.30 | 7.14 | 7.26 | 6.95 | 1.68% | 1,757 |
| Mar 16, 2026 | 6.92 | 7.16 | 6.92 | 7.14 | 6.84 | 2.00% | 1,278 |
| Mar 13, 2026 | 6.78 | 7.00 | 6.78 | 7.00 | 6.71 | 3.55% | 3,248 |
| Mar 12, 2026 | 6.80 | 6.84 | 6.76 | 6.76 | 6.48 | -0.59% | 1,185 |
| Mar 11, 2026 | 6.90 | 6.90 | 6.78 | 6.80 | 6.51 | -1.73% | 240 |