Akwel SA (LON:0F8V)
London · Delayed Price · Currency is GBP · Price in EUR 6.78
+0.22 (3.35%)
Aug 12, 2026, 2:35 PM GMT
LON:0F8V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.91% | 2 |
| Aug 7, 2026 | 6.48 | 6.68 | 6.48 | 6.62 | 6.62 | 1.85% | 835 |
| Aug 6, 2026 | 6.74 | 6.74 | 6.50 | 6.50 | 6.50 | -2.69% | 2,633 |
| Aug 5, 2026 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | - | - |
| Aug 4, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.30% | 50 |
| Aug 3, 2026 | 6.62 | 6.66 | 6.62 | 6.66 | 6.66 | - | 51 |
| Jul 31, 2026 | 6.56 | 6.66 | 6.56 | 6.66 | 6.66 | 1.52% | 2,482 |
| Jul 30, 2026 | 6.50 | 6.56 | 6.50 | 6.56 | 6.56 | 4.13% | 2,724 |
| Jul 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.32% | 1,756 |
| Jul 28, 2026 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -1.57% | 150 |
| Jul 27, 2026 | 6.42 | 6.42 | 6.38 | 6.38 | 6.38 | -5.06% | 3 |
| Jul 23, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 4.02% | 200 |
| Jul 21, 2026 | 6.54 | 6.54 | 6.46 | 6.46 | 6.46 | 0.31% | 200 |
| Jul 20, 2026 | 6.68 | 6.68 | 6.40 | 6.44 | 6.44 | -3.59% | 1,802 |
| 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 |