Akwel SA (BST:MW4)
Germany
· Delayed Price · Currency is EUR 6.96
+0.06 (0.87%)
At close: Apr 27, 2026
Akwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.88 | 7.22 | 6.86 | 6.96 | 6.96 | 0.87% | - |
| Apr 24, 2026 | 7.00 | 7.20 | 6.90 | 6.90 | 6.90 | -0.86% | - |
| Apr 23, 2026 | 6.88 | 7.30 | 6.88 | 6.96 | 6.96 | -0.29% | - |
| Apr 22, 2026 | 7.14 | 7.24 | 6.98 | 6.98 | 6.98 | -1.13% | - |
| Apr 21, 2026 | 7.02 | 7.30 | 6.98 | 7.06 | 7.06 | 1.15% | - |
| Apr 20, 2026 | 6.90 | 7.18 | 6.90 | 6.98 | 6.98 | -0.29% | - |
| Apr 17, 2026 | 6.92 | 7.26 | 6.92 | 7.00 | 7.00 | 1.16% | - |
| Apr 16, 2026 | 6.94 | 7.16 | 6.92 | 6.92 | 6.92 | - | - |
| Apr 15, 2026 | 6.94 | 7.18 | 6.92 | 6.92 | 6.92 | -0.57% | - |
| Apr 14, 2026 | 7.02 | 7.52 | 6.90 | 6.96 | 6.96 | -3.33% | 4 |
| Apr 13, 2026 | 6.88 | 7.26 | 6.82 | 7.20 | 7.20 | 3.15% | - |
| Apr 10, 2026 | 7.10 | 7.14 | 6.84 | 6.98 | 6.98 | -3.86% | - |
| Apr 9, 2026 | 7.02 | 7.30 | 7.02 | 7.26 | 7.26 | 2.54% | - |
| Apr 8, 2026 | 6.84 | 7.26 | 6.74 | 7.08 | 7.08 | 4.12% | - |
| Apr 7, 2026 | 6.76 | 7.22 | 6.76 | 6.80 | 6.80 | -2.86% | - |
| Apr 2, 2026 | 6.72 | 7.10 | 6.70 | 7.00 | 7.00 | 1.74% | - |
| Apr 1, 2026 | 6.70 | 7.12 | 6.68 | 6.88 | 6.88 | 3.30% | - |
| Mar 31, 2026 | 7.04 | 7.14 | 6.66 | 6.66 | 6.66 | -4.58% | - |
| Mar 30, 2026 | 7.10 | 7.18 | 6.70 | 6.98 | 6.98 | -3.06% | - |
| Mar 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% | - |
| Mar 26, 2026 | 6.80 | 7.48 | 6.78 | 7.18 | 7.18 | 4.97% | - |
| Mar 25, 2026 | 6.82 | 7.04 | 6.80 | 6.84 | 6.84 | 0.29% | - |
| Mar 24, 2026 | 6.72 | 7.10 | 6.68 | 6.82 | 6.82 | -2.57% | 1,062 |
| Mar 23, 2026 | 6.84 | 7.14 | 6.76 | 7.00 | 7.00 | 1.16% | - |
| Mar 20, 2026 | 7.02 | 7.22 | 6.86 | 6.92 | 6.92 | -1.70% | - |
| Mar 19, 2026 | 7.34 | 7.36 | 7.02 | 7.04 | 7.04 | -1.95% | - |
| Mar 18, 2026 | 7.12 | 7.46 | 7.04 | 7.18 | 7.18 | 1.99% | - |
| Mar 17, 2026 | 6.86 | 7.26 | 6.86 | 7.04 | 7.04 | 2.62% | - |
| Mar 16, 2026 | 6.74 | 7.10 | 6.68 | 6.86 | 6.86 | 2.69% | - |
| Mar 13, 2026 | 6.54 | 7.02 | 6.50 | 6.68 | 6.68 | 2.45% | - |
| Mar 12, 2026 | 6.78 | 6.78 | 6.52 | 6.52 | 6.52 | -0.61% | - |
| Mar 11, 2026 | 6.68 | 6.80 | 6.52 | 6.56 | 6.56 | -1.50% | - |
| Mar 10, 2026 | 6.62 | 6.94 | 6.62 | 6.66 | 6.66 | - | - |
| Mar 9, 2026 | 6.48 | 6.76 | 6.38 | 6.66 | 6.66 | -0.60% | - |
| Mar 6, 2026 | 6.78 | 6.98 | 6.68 | 6.70 | 6.70 | -0.59% | - |
| Mar 5, 2026 | 6.88 | 7.06 | 6.72 | 6.74 | 6.74 | -3.16% | - |
| Mar 4, 2026 | 6.96 | 7.18 | 6.82 | 6.96 | 6.96 | -0.85% | - |
| Mar 3, 2026 | 6.98 | 7.30 | 6.98 | 7.02 | 7.02 | -0.57% | - |
| Mar 2, 2026 | 7.04 | 7.30 | 6.88 | 7.06 | 7.06 | -1.40% | - |
| Feb 27, 2026 | 7.22 | 7.42 | 7.16 | 7.16 | 7.16 | -1.10% | - |
| Feb 26, 2026 | 7.22 | 7.48 | 7.22 | 7.24 | 7.24 | -0.28% | - |
| Feb 25, 2026 | 7.32 | 7.52 | 7.24 | 7.26 | 7.26 | -0.82% | - |
| Feb 24, 2026 | 7.10 | 7.54 | 7.08 | 7.32 | 7.32 | 3.39% | - |
| Feb 23, 2026 | 7.32 | 7.32 | 7.08 | 7.08 | 7.08 | -3.54% | - |
| Feb 20, 2026 | 7.58 | 7.70 | 7.32 | 7.34 | 7.34 | -2.91% | - |
| Feb 19, 2026 | 7.64 | 7.86 | 7.56 | 7.56 | 7.56 | -1.05% | - |
| Feb 18, 2026 | 7.56 | 7.88 | 7.56 | 7.64 | 7.64 | 1.06% | - |
| Feb 17, 2026 | 7.56 | 7.80 | 7.56 | 7.56 | 7.56 | -0.53% | - |
| Feb 16, 2026 | 7.68 | 7.90 | 7.60 | 7.60 | 7.60 | -1.04% | - |
| Feb 13, 2026 | 7.60 | 7.90 | 7.60 | 7.68 | 7.68 | 0.79% | - |
| Feb 12, 2026 | 7.70 | 7.86 | 7.62 | 7.62 | 7.62 | -0.52% | - |
| Feb 11, 2026 | 7.72 | 7.94 | 7.64 | 7.66 | 7.66 | -0.52% | - |
| Feb 10, 2026 | 7.64 | 7.96 | 7.64 | 7.70 | 7.70 | 0.52% | - |
| Feb 9, 2026 | 7.64 | 7.90 | 7.64 | 7.66 | 7.66 | 0.26% | - |
| Feb 6, 2026 | 7.72 | 7.80 | 7.62 | 7.64 | 7.64 | -1.29% | - |
| Feb 5, 2026 | 7.72 | 8.00 | 7.72 | 7.74 | 7.74 | - | - |
| Feb 4, 2026 | 7.70 | 8.00 | 7.70 | 7.74 | 7.74 | 0.52% | 60 |
| Feb 3, 2026 | 7.72 | 7.92 | 7.66 | 7.70 | 7.70 | - | - |
| Feb 2, 2026 | 7.60 | 7.92 | 7.58 | 7.70 | 7.70 | 0.26% | - |
| Jan 30, 2026 | 7.74 | 7.98 | 7.54 | 7.68 | 7.68 | -1.03% | - |
| Jan 29, 2026 | 7.70 | 7.98 | 7.68 | 7.76 | 7.76 | 0.52% | - |
| Jan 28, 2026 | 7.72 | 7.96 | 7.60 | 7.72 | 7.72 | 0.26% | - |
| Jan 27, 2026 | 7.74 | 7.96 | 7.70 | 7.70 | 7.70 | -0.26% | - |
| Jan 26, 2026 | 7.72 | 7.96 | 7.72 | 7.72 | 7.72 | -0.26% | - |
| Jan 23, 2026 | 7.76 | 7.96 | 7.72 | 7.74 | 7.74 | - | - |
| Jan 22, 2026 | 7.72 | 8.00 | 7.70 | 7.74 | 7.74 | 0.26% | - |
| Jan 21, 2026 | 7.68 | 7.90 | 7.62 | 7.72 | 7.72 | 0.78% | - |
| Jan 20, 2026 | 7.60 | 7.98 | 7.60 | 7.66 | 7.66 | -0.26% | - |
| Jan 19, 2026 | 7.96 | 8.00 | 7.68 | 7.68 | 7.68 | -1.03% | 409 |
| Jan 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.52% | - |
| Jan 15, 2026 | 7.70 | 8.00 | 7.62 | 7.72 | 7.72 | 0.26% | - |
| Jan 14, 2026 | 7.76 | 8.00 | 7.68 | 7.70 | 7.70 | -0.77% | - |
| Jan 13, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.51% | - |
| Jan 12, 2026 | 7.78 | 8.04 | 7.78 | 7.80 | 7.80 | - | - |
| Jan 9, 2026 | 7.82 | 8.04 | 7.80 | 7.80 | 7.80 | -0.26% | - |
| Jan 8, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.51% | - |
| Jan 7, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Jan 6, 2026 | 7.80 | 8.02 | 7.78 | 7.78 | 7.78 | - | - |
| Jan 5, 2026 | 8.12 | 8.12 | 7.76 | 7.78 | 7.78 | -1.77% | - |
| Jan 2, 2026 | 8.04 | 8.14 | 7.90 | 7.92 | 7.92 | 0.51% | - |
| Dec 30, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.77% | - |
| Dec 29, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Dec 23, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Dec 22, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.51% | - |
| Dec 19, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.52% | - |
| Dec 16, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% | - |
| Dec 15, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.84% | - |
| Dec 12, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.33% | - |
| Dec 11, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.83% | - |
| Dec 10, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Dec 9, 2025 | 7.66 | 7.84 | 7.66 | 7.66 | 7.66 | - | - |
| Dec 8, 2025 | 7.90 | 7.92 | 7.66 | 7.66 | 7.66 | -3.04% | - |
| Dec 5, 2025 | 7.88 | 7.94 | 7.88 | 7.90 | 7.90 | -0.50% | - |
| Dec 4, 2025 | 7.86 | 7.94 | 7.86 | 7.94 | 7.94 | 1.02% | - |
| Dec 3, 2025 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | -0.51% | - |
| Dec 2, 2025 | 7.98 | 8.00 | 7.90 | 7.90 | 7.90 | -1.00% | - |
| Dec 1, 2025 | 7.74 | 7.98 | 7.74 | 7.98 | 7.98 | 5.84% | - |
| Nov 28, 2025 | 7.78 | 7.84 | 7.54 | 7.54 | 7.54 | -3.83% | - |
| Nov 27, 2025 | 7.66 | 7.84 | 7.62 | 7.84 | 7.84 | 0.51% | - |
| Nov 26, 2025 | 7.76 | 8.08 | 7.76 | 7.80 | 7.80 | 0.52% | 43 |