Akwel SA (LON:0F8V)
London · Delayed Price · Currency is GBP · Price in EUR 6.68
-0.26 (-3.75%)
Jul 17, 2026, 4:29 PM GMT
LON:0F8V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.68 | 6.68 | 6.64 | 6.68 | 6.68 | -3.75% | 11 |
| Jul 16, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.46% | 1 |
| Jul 15, 2026 | 6.86 | 6.90 | 6.84 | 6.84 | 6.84 | 0.29% | 17 |
| Jul 14, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.87% | 1 |
| Jul 13, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 2.99% | - |
| Jul 10, 2026 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | -1.18% | 7 |
| Jul 9, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.74% | 1 |
| Jul 8, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.47% | - |
| Jul 7, 2026 | 6.94 | 6.94 | 6.78 | 6.78 | 6.78 | 0.59% | 166 |
| Jul 6, 2026 | 6.70 | 6.74 | 6.70 | 6.74 | 6.74 | -1.75% | - |
| Jul 3, 2026 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | 2.39% | 864 |
| Jul 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.33% | 120 |
| Jul 1, 2026 | 7.00 | 7.00 | 6.80 | 6.86 | 6.86 | 0.29% | 9 |
| Jun 30, 2026 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | -0.58% | 906 |
| Jun 29, 2026 | 6.90 | 6.90 | 6.86 | 6.88 | 6.88 | -0.29% | 1,131 |
| Jun 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | 4 |
| Jun 24, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 0.84% | 15 |
| Jun 23, 2026 | 7.00 | 7.14 | 6.94 | 7.14 | 7.14 | 2.00% | 330 |
| Jun 22, 2026 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | -0.57% | 126 |
| Jun 19, 2026 | 6.98 | 7.04 | 6.98 | 7.04 | 7.04 | 2.03% | 53 |
| Jun 18, 2026 | 6.96 | 7.00 | 6.90 | 6.90 | 6.90 | -1.15% | 260 |
| Jun 17, 2026 | 6.94 | 7.08 | 6.94 | 6.98 | 6.98 | 1.45% | 62 |
| Jun 16, 2026 | 6.98 | 6.98 | 6.88 | 6.88 | 6.88 | -1.71% | 2 |
| Jun 15, 2026 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 0.86% | 465 |
| Jun 12, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.86% | 1,117 |
| Jun 10, 2026 | 7.08 | 7.08 | 6.96 | 7.00 | 7.00 | -1.41% | 311 |
| Jun 9, 2026 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | 1.72% | 4 |
| Jun 8, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.13% | 4 |
| Jun 5, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.28% | 1 |
| Jun 4, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.28% | - |
| Jun 3, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.86% | - |
| Jun 2, 2026 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | 2.34% | 445 |
| 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 |